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 (%)
Sep 30, 2016 1.700 1.780 1.690 1.740 1,803,104 +0.05(+2.96%)
Sep 29, 2016 1.680 1.690 1.650 1.690 365,022 +0.01(+0.60%)
Sep 28, 2016 1.680 1.680 1.640 1.680 535,344 +0.01(+0.60%)
Sep 27, 2016 1.680 1.690 1.660 1.670 505,517 +0.01(+0.60%)
Sep 26, 2016 1.660 1.680 1.640 1.660 429,401 +0.02(+1.22%)
Sep 23, 2016 1.650 1.660 1.610 1.640 393,144 -0.01(-0.61%)
Sep 22, 2016 1.660 1.660 1.620 1.650 617,520 +0.00(+0.00%)
Sep 21, 2016 1.680 1.690 1.610 1.650 822,882 +0.01(+0.61%)
Sep 20, 2016 1.710 1.720 1.640 1.640 994,387 -0.05(-2.96%)
Sep 19, 2016 1.690 1.730 1.680 1.690 1,320,995 +0.02(+1.20%)
Sep 16, 2016 1.710 1.720 1.660 1.670 1,159,225 -0.01(-0.60%)
Sep 15, 2016 1.700 1.730 1.650 1.680 1,653,619 +0.01(+0.60%)
Sep 14, 2016 1.620 1.680 1.600 1.670 911,491 +0.06(+3.73%)
Sep 13, 2016 1.570 1.620 1.560 1.610 1,058,608 +0.05(+3.21%)
Sep 12, 2016 1.530 1.590 1.500 1.560 879,125 -0.03(-1.89%)
Sep 09, 2016 1.620 1.630 1.540 1.590 1,282,491 -0.01(-0.63%)
Sep 08, 2016 1.720 1.730 1.600 1.600 2,565,675 -0.07(-4.19%)
Sep 07, 2016 1.530 1.680 1.530 1.670 2,162,275 +0.17(+11.33%)
Sep 06, 2016 1.470 1.500 1.450 1.500 1,657,460 +0.08(+5.63%)
Sep 02, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 01, 2016 1.390 1.430 1.380 1.420 696,890 +0.05(+3.65%)
Aug 31, 2016 1.430 1.430 1.360 1.370 1,468,479 -0.03(-2.14%)
Aug 30, 2016 1.420 1.430 1.380 1.400 603,422 -0.01(-0.71%)
Aug 29, 2016 1.400 1.430 1.360 1.410 606,505 +0.02(+1.44%)
Aug 26, 2016 1.390 1.400 1.350 1.390 375,338 +0.01(+0.72%)
Aug 25, 2016 1.420 1.420 1.380 1.380 582,028 -0.02(-1.43%)
Aug 24, 2016 1.420 1.430 1.380 1.400 802,995 -0.03(-2.10%)
Aug 23, 2016 1.420 1.430 1.360 1.430 849,505 +0.02(+1.42%)
Aug 22, 2016 1.350 1.450 1.330 1.410 1,111,695 +0.02(+1.44%)
Aug 19, 2016 1.450 1.450 1.370 1.390 839,014 -0.06(-4.14%)
Aug 18, 2016 1.500 1.510 1.430 1.450 729,017 -0.05(-3.33%)
Aug 17, 2016 1.540 1.540 1.480 1.500 579,241 -0.03(-1.96%)
Aug 16, 2016 1.490 1.530 1.450 1.530 998,324 +0.04(+2.68%)
Aug 15, 2016 1.550 1.550 1.470 1.490 862,563 -0.08(-5.10%)
Aug 12, 2016 1.650 1.650 1.500 1.570 1,281,115 -0.13(-7.65%)
Aug 11, 2016 1.730 1.730 1.580 1.700 1,874,229 +0.00(+0.00%)
Aug 10, 2016 1.740 1.750 1.700 1.700 724,790 -0.02(-1.16%)
Aug 09, 2016 1.750 1.770 1.690 1.720 1,084,656 -0.02(-1.15%)
Aug 08, 2016 1.850 1.850 1.710 1.740 2,384,031 +0.00(+0.00%)
Aug 05, 2016 1.580 1.750 1.570 1.740 3,995,179 +0.18(+11.54%)
Aug 04, 2016 1.450 1.570 1.450 1.560 3,008,653 -0.05(-3.11%)
Aug 03, 2016 1.420 1.650 1.390 1.610 2,223,436 +0.20(+14.18%)
Aug 02, 2016 1.340 1.420 1.300 1.410 1,156,709 +0.10(+7.63%)
Jul 29, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 28, 2016 1.280 1.300 1.250 1.300 344,553 +0.00(+0.00%)
Jul 27, 2016 1.350 1.350 1.280 1.300 329,324 -0.02(-1.52%)
Jul 26, 2016 1.400 1.410 1.290 1.320 1,225,307 -0.02(-1.49%)
Jul 25, 2016 1.390 1.440 1.260 1.340 2,320,898 -0.01(-0.74%)
Jul 22, 2016 1.270 1.350 1.270 1.350 1,053,620 +0.09(+7.14%)
Jul 21, 2016 1.200 1.260 1.200 1.260 914,798 +0.07(+5.88%)
Jul 20, 2016 1.150 1.200 1.150 1.190 398,793 +0.03(+2.59%)
Jul 19, 2016 1.150 1.170 1.140 1.160 167,053 +0.02(+1.75%)
Jul 18, 2016 1.170 1.170 1.120 1.140 190,243 -0.01(-0.87%)
Jul 15, 2016 1.210 1.220 1.130 1.150 661,595 -0.04(-3.36%)
Jul 14, 2016 1.100 1.190 1.100 1.190 649,834 +0.09(+8.18%)
Jul 13, 2016 1.060 1.100 1.060 1.100 352,048 +0.04(+3.77%)
Jul 12, 2016 1.060 1.070 1.050 1.060 98,031 +0.02(+1.92%)
Jul 11, 2016 1.040 1.060 1.030 1.040 253,281 +0.01(+0.97%)
Jul 08, 2016 1.040 1.030 1.030 99,602 -0.01(-0.96%)
Jul 07, 2016 1.040 1.040 1.030 1.040 77,465 +0.00(+0.00%)
Jul 05, 2016 1.050 1.050 1.040 1.040 86,219 -0.01(-0.95%)
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.