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 (%)
Mar 29, 2019 8.900 9.080 8.830 9.000 1,067,865 +0.21(+2.39%)
Mar 28, 2019 8.800 8.980 8.640 8.790 1,048,687 -0.17(-1.90%)
Mar 27, 2019 9.240 9.240 8.640 8.960 1,366,800 -0.28(-3.03%)
Mar 26, 2019 9.130 9.240 9.050 9.240 751,741 +0.21(+2.33%)
Mar 25, 2019 9.050 9.250 8.850 9.030 1,179,274 -0.19(-2.06%)
Mar 22, 2019 9.250 9.410 8.890 9.220 1,657,316 -0.17(-1.81%)
Mar 21, 2019 9.640 9.900 9.390 9.390 1,901,027 -0.25(-2.59%)
Mar 20, 2019 9.250 9.910 9.140 9.640 3,317,675 +0.38(+4.10%)
Mar 19, 2019 9.300 9.380 9.170 9.260 1,597,758 +0.03(+0.33%)
Mar 18, 2019 9.050 9.270 9.050 9.230 1,478,168 +0.19(+2.10%)
Mar 15, 2019 8.850 9.040 8.790 9.040 961,978 +0.20(+2.26%)
Mar 14, 2019 8.900 8.960 8.790 8.840 651,941 -0.09(-1.01%)
Mar 13, 2019 9.070 9.170 8.800 8.930 971,245 -0.07(-0.78%)
Mar 12, 2019 9.000 9.200 8.900 9.000 1,066,605 +0.01(+0.11%)
Mar 11, 2019 8.940 9.110 8.850 8.990 1,108,954 +0.14(+1.58%)
Mar 08, 2019 8.260 8.850 8.120 8.850 2,601,719 +0.41(+4.86%)
Mar 07, 2019 9.000 9.070 8.410 8.440 1,928,225 -0.68(-7.46%)
Mar 06, 2019 9.260 9.450 8.940 9.120 2,042,173 -0.14(-1.51%)
Mar 05, 2019 9.140 9.500 9.000 9.260 3,233,233 +0.17(+1.87%)
Mar 04, 2019 8.640 9.120 8.560 9.090 2,667,719 +0.44(+5.09%)
Mar 01, 2019 8.600 8.660 8.380 8.650 1,563,217 +0.20(+2.37%)
Feb 28, 2019 8.420 8.730 8.350 8.450 2,229,633 +0.11(+1.32%)
Feb 27, 2019 8.300 8.870 8.150 8.340 4,920,749 -0.19(-2.23%)
Feb 26, 2019 7.970 8.670 7.950 8.530 6,666,514 +0.70(+8.94%)
Feb 25, 2019 7.910 7.970 7.765 7.830 1,255,963 +0.09(+1.16%)
Feb 22, 2019 7.940 7.950 7.710 7.740 882,090 -0.18(-2.27%)
Feb 21, 2019 7.890 7.990 7.770 7.920 1,159,876 +0.04(+0.51%)
Feb 20, 2019 7.750 7.990 7.650 7.880 1,652,575 +0.25(+3.28%)
Feb 19, 2019 7.180 7.640 7.180 7.630 1,252,241 +0.04(+0.53%)
Feb 15, 2019 7.590 7.590 7.590 0 +0.25(+3.41%)
Feb 14, 2019 7.330 7.400 7.070 7.340 705,462 -0.06(-0.81%)
Feb 13, 2019 7.540 7.670 7.200 7.400 1,296,089 -0.02(-0.27%)
Feb 12, 2019 6.800 7.480 6.800 7.420 1,566,692 +0.58(+8.48%)
Feb 11, 2019 6.750 6.880 6.650 6.840 980,173 +0.27(+4.11%)
Feb 08, 2019 7.060 7.120 6.570 6.570 1,654,429 -0.49(-6.94%)
Feb 07, 2019 6.950 7.330 6.800 7.060 2,496,893 -0.04(-0.56%)
Feb 06, 2019 7.260 7.410 7.000 7.100 1,906,298 -0.46(-6.08%)
Feb 05, 2019 7.760 7.820 7.260 7.560 1,991,555 -0.21(-2.70%)
Feb 04, 2019 7.820 8.150 7.680 7.770 2,259,533 -0.10(-1.27%)
Feb 01, 2019 7.760 7.970 7.650 7.870 2,019,516 +0.06(+0.77%)
Jan 31, 2019 7.420 7.840 7.300 7.810 1,656,027 +0.42(+5.68%)
Jan 30, 2019 7.330 7.590 7.300 7.390 1,800,836 -0.01(-0.14%)
Jan 29, 2019 7.090 7.450 6.910 7.400 4,747,879 +0.31(+4.37%)
Jan 28, 2019 6.180 7.090 6.180 7.090 4,556,386 +1.14(+19.16%)
Jan 25, 2019 6.210 6.240 5.870 5.950 1,831,965 -0.18(-2.94%)
Jan 24, 2019 6.250 6.420 6.130 6.130 897,066 -0.13(-2.08%)
Jan 23, 2019 6.230 6.490 6.200 6.260 915,639 +0.06(+0.97%)
Jan 22, 2019 6.170 6.300 6.140 6.200 717,674 -0.06(-0.96%)
Jan 21, 2019 6.260 6.370 6.200 6.260 429,458 -0.08(-1.26%)
Jan 18, 2019 6.230 6.450 6.210 6.340 924,232 +0.13(+2.09%)
Jan 17, 2019 6.280 6.340 6.210 6.210 485,287 -0.08(-1.27%)
Jan 16, 2019 6.280 6.380 6.200 6.290 461,300 +0.04(+0.64%)
Jan 15, 2019 6.350 6.460 6.150 6.250 935,441 -0.04(-0.64%)
Jan 14, 2019 6.450 6.560 6.050 6.290 1,660,543 -0.06(-0.94%)
Jan 11, 2019 5.900 6.430 5.800 6.350 2,040,575 +0.27(+4.44%)
Jan 10, 2019 5.800 6.270 5.610 6.080 2,149,051 +0.23(+3.93%)
Jan 09, 2019 5.550 5.850 5.540 5.850 938,501 +0.35(+6.36%)
Jan 08, 2019 5.640 5.720 5.300 5.500 724,540 -0.15(-2.65%)
Jan 07, 2019 5.860 5.920 5.430 5.650 971,831 -0.10(-1.74%)
Jan 04, 2019 5.600 5.950 5.600 5.750 717,209 +0.14(+2.50%)
Jan 03, 2019 5.500 6.020 5.460 5.610 1,790,710 -0.06(-1.06%)
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.