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

Organigram Hldgs Inc (TSV: OGI )

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 (%)
Oct 31, 2018 5.590 5.760 5.370 5.610 1,219,679 +0.31(+5.85%)
Oct 30, 2018 5.000 5.530 5.000 5.300 2,335,467 +0.04(+0.76%)
Oct 29, 2018 5.770 5.980 5.000 5.260 2,212,118 -0.48(-8.36%)
Oct 26, 2018 5.600 6.020 5.510 5.740 1,982,803 +0.11(+1.95%)
Oct 25, 2018 5.010 5.700 5.010 5.630 1,942,548 +0.63(+12.60%)
Oct 24, 2018 5.780 6.030 4.980 5.000 2,712,853 -0.54(-9.75%)
Oct 23, 2018 5.110 6.120 5.100 5.540 4,834,892 -0.45(-7.51%)
Oct 22, 2018 6.700 6.780 5.700 5.990 3,984,953 -0.80(-11.78%)
Oct 19, 2018 7.450 7.460 6.580 6.790 1,876,291 -0.40(-5.56%)
Oct 18, 2018 7.490 7.690 7.170 7.190 1,292,606 -0.15(-2.04%)
Oct 17, 2018 7.100 7.600 6.400 7.340 3,654,649 +0.05(+0.69%)
Oct 16, 2018 8.500 8.550 7.290 7.290 3,988,344 -0.91(-11.10%)
Oct 15, 2018 7.610 8.200 7.560 8.200 3,559,921 +0.70(+9.33%)
Oct 12, 2018 7.250 7.540 7.190 7.500 1,618,649 +0.45(+6.38%)
Oct 11, 2018 6.950 7.260 6.950 7.050 1,057,746 -0.23(-3.16%)
Oct 10, 2018 7.190 7.570 6.940 7.280 1,903,094 +0.07(+0.97%)
Oct 09, 2018 7.350 7.530 7.210 7.210 1,330,222 -0.24(-3.22%)
Oct 05, 2018 7.450 7.450 7.450 0 +0.45(+6.43%)
Oct 04, 2018 6.950 7.040 6.810 7.000 669,013 +0.00(+0.00%)
Oct 03, 2018 6.660 7.000 6.660 7.000 1,067,881 +0.24(+3.55%)
Oct 02, 2018 7.010 7.170 6.630 6.760 1,295,103 -0.27(-3.84%)
Oct 01, 2018 7.000 7.310 6.900 7.030 1,621,307 +0.13(+1.88%)
Sep 28, 2018 6.500 6.950 6.450 6.900 835,639 +0.32(+4.86%)
Sep 27, 2018 6.830 6.900 6.560 6.580 926,241 -0.25(-3.66%)
Sep 26, 2018 6.800 6.960 6.720 6.830 1,114,720 +0.01(+0.15%)
Sep 25, 2018 7.000 7.120 6.780 6.820 1,287,595 -0.14(-2.01%)
Sep 24, 2018 7.000 7.080 6.800 6.960 1,345,712 -0.09(-1.28%)
Sep 21, 2018 7.250 7.390 7.050 7.050 1,413,087 -0.34(-4.60%)
Sep 20, 2018 7.500 7.520 7.030 7.390 2,725,217 +0.39(+5.57%)
Sep 19, 2018 7.750 7.820 6.610 7.000 4,339,907 -0.65(-8.50%)
Sep 18, 2018 7.490 7.750 7.410 7.650 2,502,583 +0.41(+5.66%)
Sep 17, 2018 7.260 7.420 6.890 7.240 1,281,040 +0.29(+4.17%)
Sep 14, 2018 6.450 7.120 6.240 6.950 3,554,935 +0.01(+0.14%)
Sep 13, 2018 7.800 7.900 6.850 6.940 3,449,187 -0.84(-10.80%)
Sep 12, 2018 7.800 7.900 7.050 7.780 4,104,349 -0.01(-0.13%)
Sep 11, 2018 7.400 8.070 7.400 7.790 6,597,170 +0.52(+7.15%)
Sep 10, 2018 7.000 7.330 6.930 7.270 2,404,366 +0.42(+6.13%)
Sep 07, 2018 6.750 7.460 6.730 6.850 4,726,039 +0.10(+1.48%)
Sep 06, 2018 6.580 6.750 6.380 6.750 1,562,310 +0.22(+3.37%)
Sep 05, 2018 6.700 6.730 6.360 6.530 1,436,798 -0.07(-1.06%)
Sep 04, 2018 6.640 6.730 6.540 6.600 1,669,476 +0.01(+0.15%)
Aug 31, 2018 6.590 6.590 6.590 0 +0.03(+0.46%)
Aug 30, 2018 6.400 6.750 6.250 6.560 2,326,293 -0.04(-0.61%)
Aug 29, 2018 6.180 6.690 6.130 6.600 3,793,103 +0.50(+8.20%)
Aug 28, 2018 5.750 6.100 5.410 6.100 2,131,774 +0.20(+3.39%)
Aug 27, 2018 6.110 6.280 5.850 5.900 3,070,510 -0.03(-0.51%)
Aug 24, 2018 5.700 6.050 5.650 5.930 2,873,982 +0.38(+6.85%)
Aug 23, 2018 5.500 5.720 5.450 5.550 1,108,445 +0.00(+0.00%)
Aug 22, 2018 5.350 5.550 5.250 5.550 984,984 +0.22(+4.13%)
Aug 21, 2018 5.380 5.550 5.240 5.330 1,392,140 +0.09(+1.72%)
Aug 20, 2018 5.140 5.400 5.050 5.240 1,144,382 +0.19(+3.76%)
Aug 17, 2018 4.990 5.090 4.920 5.050 575,945 +0.03(+0.60%)
Aug 16, 2018 5.030 5.170 4.900 5.020 594,225 -0.04(-0.79%)
Aug 15, 2018 4.900 5.170 4.620 5.060 1,007,755 +0.48(+10.48%)
Aug 14, 2018 4.780 4.820 4.550 4.580 503,083 -0.20(-4.18%)
Aug 13, 2018 4.900 4.930 4.660 4.780 318,806 -0.03(-0.62%)
Aug 10, 2018 5.120 5.240 4.810 4.810 736,098 -0.37(-7.14%)
Aug 09, 2018 5.250 5.250 5.130 5.180 176,250 -0.04(-0.77%)
Aug 08, 2018 5.210 5.250 5.140 5.220 261,292 +0.06(+1.16%)
Aug 07, 2018 5.090 5.290 5.090 5.160 468,479 +0.08(+1.57%)
Aug 03, 2018 5.080 5.080 5.080 0 +0.02(+0.40%)
Aug 02, 2018 5.200 5.270 5.050 5.060 417,037 -0.11(-2.13%)
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.