Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (OP: OGRMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.000 4.000 3.830 3.898 225,234 -0.00(-0.12%)
May 30, 2018 3.852 3.950 3.852 3.903 335,980 +0.05(+1.38%)
May 29, 2018 3.790 3.870 3.774 3.850 412,919 +0.07(+1.97%)
May 25, 2018 3.776 3.776 3.776 0 -0.05(-1.42%)
May 24, 2018 3.890 3.940 3.780 3.830 332,103 -0.05(-1.22%)
May 23, 2018 3.750 3.930 3.750 3.877 321,369 +0.03(+0.71%)
May 22, 2018 3.900 3.960 3.820 3.850 529,565 -0.14(-3.51%)
May 21, 2018 3.760 4.020 3.743 3.990 612,873 +0.26(+6.97%)
May 18, 2018 3.616 3.750 3.580 3.730 179,077 +0.11(+3.04%)
May 17, 2018 3.660 3.740 3.580 3.620 228,449 -0.03(-0.82%)
May 16, 2018 3.640 3.760 3.640 3.650 232,006 -0.03(-0.82%)
May 15, 2018 3.770 3.770 3.577 3.680 337,775 -0.06(-1.60%)
May 14, 2018 3.610 3.770 3.441 3.740 418,741 +0.32(+9.37%)
May 11, 2018 3.490 3.500 3.400 3.420 133,087 -0.06(-1.73%)
May 10, 2018 3.500 3.539 3.420 3.480 278,547 +0.03(+0.86%)
May 09, 2018 3.360 3.490 3.325 3.450 218,001 +0.09(+2.68%)
May 08, 2018 3.390 3.480 3.261 3.360 225,204 -0.04(-1.06%)
May 07, 2018 3.200 3.405 3.170 3.396 276,548 +0.21(+6.50%)
May 04, 2018 3.180 3.270 3.156 3.189 202,330 +0.01(+0.27%)
May 03, 2018 3.170 3.230 3.110 3.180 158,323 +0.01(+0.32%)
May 02, 2018 3.100 3.190 3.070 3.170 168,962 +0.08(+2.58%)
May 01, 2018 3.157 3.240 3.090 3.090 204,919 -0.05(-1.67%)
Apr 30, 2018 3.130 3.180 3.054 3.143 265,155 +0.08(+2.70%)
Apr 27, 2018 3.045 3.060 3.010 3.060 84,266 +0.06(+2.00%)
Apr 26, 2018 3.180 3.180 3.000 3.000 102,933 -0.06(-2.08%)
Apr 25, 2018 3.150 3.150 3.010 3.064 110,733 -0.02(-0.50%)
Apr 24, 2018 3.093 3.220 3.010 3.079 277,414 -0.00(-0.03%)
Apr 23, 2018 3.190 3.190 3.050 3.080 234,454 -0.06(-1.91%)
Apr 20, 2018 3.050 3.150 3.000 3.140 247,182 +0.07(+2.12%)
Apr 19, 2018 3.030 3.100 3.000 3.075 120,575 -0.02(-0.79%)
Apr 18, 2018 2.990 3.130 2.990 3.099 129,836 -0.03(-0.98%)
Apr 17, 2018 3.140 3.220 3.030 3.130 241,443 -0.05(-1.54%)
Apr 16, 2018 3.200 3.252 3.100 3.179 285,468 +0.11(+3.55%)
Apr 13, 2018 2.860 3.140 2.825 3.070 373,517 +0.21(+7.34%)
Apr 12, 2018 2.862 2.900 2.800 2.860 149,155 +0.01(+0.35%)
Apr 11, 2018 2.880 2.910 2.775 2.850 138,498 -0.02(-0.70%)
Apr 10, 2018 2.720 2.898 2.570 2.870 305,945 +0.15(+5.51%)
Apr 09, 2018 2.990 2.990 2.720 2.720 180,574 -0.14(-5.03%)
Apr 06, 2018 2.975 2.990 2.840 2.864 174,658 -0.12(-4.18%)
Apr 05, 2018 2.998 3.050 2.869 2.989 221,038 +0.08(+2.78%)
Apr 04, 2018 2.720 2.960 2.620 2.908 578,337 +0.04(+1.32%)
Apr 03, 2018 3.005 3.150 2.820 2.870 316,248 -0.18(-5.90%)
Apr 02, 2018 3.105 3.180 2.990 3.050 292,006 -0.07(-2.11%)
Mar 29, 2018 3.116 3.116 3.116 0 +0.01(+0.18%)
Mar 28, 2018 3.167 3.184 3.050 3.110 362,935 -0.07(-2.20%)
Mar 27, 2018 3.345 3.380 3.150 3.180 164,525 -0.13(-4.07%)
Mar 26, 2018 3.365 3.432 3.200 3.315 235,871 -0.02(-0.46%)
Mar 23, 2018 3.540 3.595 3.294 3.330 302,576 +0.08(+2.46%)
Mar 22, 2018 3.434 3.509 3.230 3.250 314,180 -0.20(-5.86%)
Mar 21, 2018 3.600 3.640 3.420 3.452 198,994 -0.13(-3.55%)
Mar 20, 2018 3.645 3.700 3.531 3.579 215,413 -0.07(-1.94%)
Mar 19, 2018 3.460 3.660 3.455 3.650 341,514 +0.19(+5.49%)
Mar 16, 2018 3.400 3.486 3.360 3.460 147,706 +0.07(+2.06%)
Mar 15, 2018 3.339 3.400 3.300 3.390 149,086 +0.05(+1.38%)
Mar 14, 2018 3.360 3.360 3.300 3.344 118,447 -0.01(-0.36%)
Mar 13, 2018 3.450 3.450 3.340 3.356 134,478 -0.01(-0.41%)
Mar 12, 2018 3.371 3.400 3.310 3.370 193,287 +0.01(+0.39%)
Mar 09, 2018 3.300 3.370 3.295 3.357 154,764 +0.06(+1.73%)
Mar 08, 2018 3.290 3.300 3.236 3.300 169,326 +0.05(+1.43%)
Mar 07, 2018 3.290 3.360 3.200 3.253 189,652 -0.04(-1.20%)
Mar 06, 2018 3.450 3.530 3.261 3.293 448,286 -0.02(-0.54%)
Mar 05, 2018 3.150 3.321 3.118 3.311 186,301 +0.16(+5.11%)
Mar 02, 2018 3.101 3.170 3.000 3.150 149,372 +0.05(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.