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 (%)
Jul 31, 2017 2.350 2.420 2.340 2.400 245,263 -0.02(-0.83%)
Jul 28, 2017 2.500 2.500 2.380 2.420 325,502 -0.08(-3.20%)
Jul 27, 2017 2.540 2.590 2.480 2.500 395,539 -0.03(-1.19%)
Jul 26, 2017 2.450 2.550 2.450 2.530 384,471 +0.09(+3.69%)
Jul 25, 2017 2.480 2.480 2.420 2.440 282,424 -0.04(-1.61%)
Jul 24, 2017 2.340 2.480 2.320 2.480 466,961 +0.18(+7.83%)
Jul 21, 2017 2.280 2.340 2.280 2.300 157,258 +0.00(+0.00%)
Jul 20, 2017 2.350 2.380 2.290 2.300 149,734 -0.02(-0.86%)
Jul 19, 2017 2.380 2.430 2.320 2.320 377,843 -0.09(-3.73%)
Jul 18, 2017 2.340 2.410 2.270 2.410 634,827 +0.07(+2.99%)
Jul 17, 2017 2.220 2.350 2.180 2.340 505,341 +0.18(+8.33%)
Jul 14, 2017 2.120 2.180 2.110 2.160 117,100 +0.05(+2.37%)
Jul 13, 2017 2.170 2.180 2.110 2.110 107,242 -0.08(-3.65%)
Jul 12, 2017 2.050 2.200 2.040 2.190 351,835 +0.14(+6.83%)
Jul 11, 2017 2.060 2.120 2.040 2.050 180,394 -0.02(-0.97%)
Jul 10, 2017 2.120 2.130 2.040 2.070 197,581 -0.04(-1.90%)
Jul 07, 2017 2.150 2.170 2.100 2.110 145,806 -0.03(-1.40%)
Jul 06, 2017 2.190 2.190 2.140 2.140 112,234 -0.07(-3.17%)
Jul 05, 2017 2.210 2.220 2.160 2.210 120,197 +0.03(+1.38%)
Jul 04, 2017 2.180 2.240 2.180 2.180 66,650 +0.00(+0.00%)
Jul 03, 2017 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Jun 30, 2017 2.170 2.200 2.160 2.180 116,814 +0.02(+0.93%)
Jun 29, 2017 2.190 2.210 2.160 2.160 118,771 -0.06(-2.70%)
Jun 28, 2017 2.180 2.220 2.150 2.220 73,664 +0.02(+0.91%)
Jun 27, 2017 2.210 2.230 2.180 2.200 94,929 -0.04(-1.79%)
Jun 26, 2017 2.220 2.250 2.210 2.240 114,515 -0.01(-0.44%)
Jun 23, 2017 2.240 2.270 2.180 2.250 161,235 -0.02(-0.88%)
Jun 22, 2017 2.220 2.300 2.220 2.270 296,796 +0.02(+0.89%)
Jun 21, 2017 2.200 2.250 2.180 2.250 109,261 +0.05(+2.27%)
Jun 20, 2017 2.250 2.250 2.190 2.200 89,260 -0.04(-1.79%)
Jun 19, 2017 2.240 2.250 2.190 2.240 140,846 +0.02(+0.90%)
Jun 16, 2017 2.170 2.240 2.150 2.220 103,502 +0.07(+3.26%)
Jun 15, 2017 2.190 2.210 2.140 2.150 211,027 -0.01(-0.46%)
Jun 14, 2017 2.260 2.260 2.160 2.160 83,609 -0.07(-3.14%)
Jun 13, 2017 2.300 2.360 2.200 2.230 256,737 -0.07(-3.04%)
Jun 12, 2017 2.350 2.390 2.240 2.300 466,282 -0.01(-0.43%)
Jun 09, 2017 2.290 2.420 2.230 2.310 802,580 +0.01(+0.43%)
Jun 08, 2017 2.280 2.340 2.200 2.300 446,338 -0.01(-0.43%)
Jun 07, 2017 2.050 2.330 2.000 2.310 832,401 +0.20(+9.48%)
Jun 06, 2017 2.200 2.270 2.010 2.110 1,049,340 -0.12(-5.38%)
Jun 05, 2017 2.360 2.420 2.210 2.230 616,946 -0.17(-7.08%)
Jun 02, 2017 2.360 2.410 2.340 2.400 206,703 +0.04(+1.69%)
Jun 01, 2017 2.310 2.420 2.300 2.360 380,024 -0.08(-3.28%)
May 31, 2017 2.490 2.490 2.380 2.440 389,780 -0.04(-1.61%)
May 30, 2017 2.540 2.550 2.470 2.480 212,471 -0.02(-0.80%)
May 29, 2017 2.550 2.590 2.500 2.500 135,704 -0.01(-0.40%)
May 26, 2017 2.520 2.630 2.480 2.510 447,850 +0.02(+0.80%)
May 25, 2017 2.530 2.540 2.490 2.490 221,390 -0.06(-2.35%)
May 24, 2017 2.600 2.600 2.510 2.550 164,504 -0.01(-0.39%)
May 23, 2017 2.630 2.630 2.550 2.560 153,111 -0.02(-0.78%)
May 19, 2017 2.600 2.640 2.560 2.580 179,932 +0.00(+0.00%)
May 18, 2017 2.580 2.650 2.570 2.580 161,202 -0.06(-2.27%)
May 17, 2017 2.680 2.680 2.600 2.640 101,021 -0.03(-1.12%)
May 16, 2017 2.640 2.670 2.620 2.670 266,691 +0.03(+1.14%)
May 15, 2017 2.610 2.670 2.550 2.640 331,329 +0.07(+2.72%)
May 12, 2017 2.680 2.690 2.560 2.570 322,522 -0.07(-2.65%)
May 11, 2017 2.530 2.730 2.500 2.640 956,327 -0.03(-1.12%)
May 10, 2017 2.550 2.670 2.470 2.670 647,330 +0.13(+5.12%)
May 09, 2017 2.600 2.630 2.510 2.540 707,696 -0.08(-3.05%)
May 08, 2017 2.650 2.710 2.610 2.620 230,017 +0.03(+1.16%)
May 05, 2017 2.640 2.680 2.590 2.590 509,176 -0.12(-4.43%)
May 04, 2017 2.760 2.820 2.690 2.710 324,492 -0.15(-5.24%)
May 03, 2017 2.850 2.890 2.780 2.860 703,126 -0.03(-1.04%)
May 02, 2017 2.800 2.890 2.800 2.890 847,583 +0.12(+4.33%)
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.