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

Organigram Holdings Inc (TSX:OGI)

1.830 -0.040 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 1.830 1.870 1.810 1.830 78,651 -0.04(-2.14%)
May 29, 2025 1.870 1.900 1.870 1.870 76,354 +0.00(+0.00%)
May 28, 2025 1.830 1.890 1.790 1.870 196,478 +0.03(+1.63%)
May 27, 2025 1.870 1.880 1.830 1.840 79,131 -0.04(-2.13%)
May 26, 2025 1.850 1.890 1.850 1.880 29,375 +0.01(+0.53%)
May 23, 2025 1.870 1.890 1.850 1.870 47,584 -0.02(-1.06%)
May 22, 2025 1.870 1.900 1.820 1.890 147,689 +0.03(+1.61%)
May 21, 2025 1.810 1.980 1.810 1.860 435,108 -0.02(-1.06%)
May 20, 2025 1.820 1.900 1.820 1.880 194,492 +0.01(+0.53%)
May 16, 2025 1.870 0 +0.14(+8.09%)
May 15, 2025 1.720 1.750 1.660 1.730 261,620 +0.04(+2.37%)
May 14, 2025 1.720 1.740 1.680 1.690 86,536 -0.03(-1.74%)
May 13, 2025 1.810 1.810 1.720 1.720 96,651 -0.08(-4.44%)
May 12, 2025 1.720 1.820 1.690 1.800 402,546 +0.16(+9.76%)
May 09, 2025 1.550 1.640 1.550 1.640 111,220 +0.09(+5.81%)
May 08, 2025 1.530 1.580 1.530 1.550 168,651 -0.01(-0.64%)
May 07, 2025 1.550 1.560 1.530 1.560 39,116 +0.05(+3.31%)
May 06, 2025 1.530 1.530 1.510 1.510 32,488 -0.04(-2.58%)
May 05, 2025 1.590 1.600 1.540 1.550 62,982 -0.04(-2.52%)
May 02, 2025 1.600 1.600 1.560 1.590 34,808 +0.01(+0.63%)
May 01, 2025 1.620 1.630 1.570 1.580 31,371 -0.04(-2.47%)
Apr 30, 2025 1.570 1.650 1.510 1.620 89,830 +0.02(+1.25%)
Apr 29, 2025 1.560 1.620 1.540 1.600 64,311 +0.05(+3.23%)
Apr 28, 2025 1.590 1.620 1.530 1.550 104,832 -0.05(-3.13%)
Apr 25, 2025 1.610 1.650 1.580 1.600 96,433 +0.01(+0.63%)
Apr 24, 2025 1.500 1.600 1.500 1.590 205,506 +0.08(+5.30%)
Apr 23, 2025 1.470 1.530 1.470 1.510 129,582 +0.05(+3.42%)
Apr 22, 2025 1.400 1.470 1.400 1.460 65,407 +0.07(+5.04%)
Apr 21, 2025 1.440 1.450 1.370 1.390 133,622 -0.09(-6.08%)
Apr 17, 2025 1.480 0 +0.03(+2.07%)
Apr 16, 2025 1.450 1.530 1.420 1.450 149,553 -0.01(-0.68%)
Apr 15, 2025 1.440 1.490 1.440 1.460 78,096 +0.02(+1.39%)
Apr 14, 2025 1.450 1.470 1.430 1.440 124,214 +0.02(+1.41%)
Apr 11, 2025 1.360 1.420 1.350 1.420 173,883 +0.10(+7.58%)
Apr 10, 2025 1.350 1.350 1.280 1.320 146,820 -0.04(-2.94%)
Apr 09, 2025 1.270 1.380 1.220 1.360 449,396 +0.09(+7.09%)
Apr 08, 2025 1.360 1.370 1.260 1.270 358,151 -0.07(-5.22%)
Apr 07, 2025 1.280 1.350 1.240 1.340 346,334 +0.02(+1.52%)
Apr 04, 2025 1.330 1.360 1.280 1.320 135,396 -0.07(-5.04%)
Apr 03, 2025 1.460 1.460 1.340 1.390 226,525 -0.05(-3.47%)
Apr 02, 2025 1.490 1.490 1.440 1.440 82,967 -0.04(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.