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 (%)
Jun 29, 2018 5.340 5.340 5.340 0 -0.01(-0.19%)
Jun 28, 2018 4.950 5.350 4.890 5.350 842,307 +0.30(+5.94%)
Jun 27, 2018 5.210 5.310 4.890 5.050 1,633,186 -0.31(-5.78%)
Jun 26, 2018 5.530 5.590 5.310 5.360 711,535 -0.12(-2.19%)
Jun 25, 2018 5.560 5.730 5.310 5.480 1,183,036 -0.24(-4.20%)
Jun 22, 2018 5.800 5.840 5.600 5.720 1,035,935 -0.04(-0.69%)
Jun 21, 2018 5.550 5.860 5.540 5.760 1,856,507 +0.01(+0.17%)
Jun 20, 2018 5.830 5.830 5.520 5.750 1,847,760 +0.30(+5.50%)
Jun 19, 2018 5.210 5.520 5.180 5.450 895,373 +0.18(+3.42%)
Jun 18, 2018 5.370 5.370 5.180 5.270 631,362 -0.06(-1.13%)
Jun 15, 2018 5.500 5.500 5.330 893,746 -0.17(-3.09%)
Jun 14, 2018 5.500 5.610 5.430 5.500 541,442 +0.06(+1.10%)
Jun 13, 2018 5.450 5.590 5.410 5.440 670,783 -0.10(-1.81%)
Jun 12, 2018 5.660 5.700 5.460 5.540 1,019,112 -0.21(-3.65%)
Jun 11, 2018 5.790 5.820 5.590 5.750 625,212 -0.04(-0.69%)
Jun 08, 2018 5.780 5.840 5.490 5.790 1,507,710 -0.05(-0.86%)
Jun 07, 2018 5.790 5.900 5.460 5.840 2,069,029 +0.12(+2.10%)
Jun 06, 2018 5.930 5.720 3,471,004 +0.23(+4.19%)
Jun 05, 2018 5.040 5.500 5.040 5.490 2,841,824 +0.49(+9.80%)
Jun 04, 2018 4.940 5.080 4.930 5.000 756,645 +0.08(+1.63%)
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.