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

Organigram Hldgs Inc (OP: OGRMF )

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 (%)
Apr 30, 2018 3.130 3.180 3.054 3.143 265,155 +0.08(+2.70%)
Apr 27, 2018 3.045 3.060 3.010 3.060 84,266 +0.06(+2.00%)
Apr 26, 2018 3.180 3.180 3.000 3.000 102,933 -0.06(-2.08%)
Apr 25, 2018 3.150 3.150 3.010 3.064 110,733 -0.02(-0.50%)
Apr 24, 2018 3.093 3.220 3.010 3.079 277,414 -0.00(-0.03%)
Apr 23, 2018 3.190 3.190 3.050 3.080 234,454 -0.06(-1.91%)
Apr 20, 2018 3.050 3.150 3.000 3.140 247,182 +0.07(+2.12%)
Apr 19, 2018 3.030 3.100 3.000 3.075 120,575 -0.02(-0.79%)
Apr 18, 2018 2.990 3.130 2.990 3.099 129,836 -0.03(-0.98%)
Apr 17, 2018 3.140 3.220 3.030 3.130 241,443 -0.05(-1.54%)
Apr 16, 2018 3.200 3.252 3.100 3.179 285,468 +0.11(+3.55%)
Apr 13, 2018 2.860 3.140 2.825 3.070 373,517 +0.21(+7.34%)
Apr 12, 2018 2.862 2.900 2.800 2.860 149,155 +0.01(+0.35%)
Apr 11, 2018 2.880 2.910 2.775 2.850 138,498 -0.02(-0.70%)
Apr 10, 2018 2.720 2.898 2.570 2.870 305,945 +0.15(+5.51%)
Apr 09, 2018 2.990 2.990 2.720 2.720 180,574 -0.14(-5.03%)
Apr 06, 2018 2.975 2.990 2.840 2.864 174,658 -0.12(-4.18%)
Apr 05, 2018 2.998 3.050 2.869 2.989 221,038 +0.08(+2.78%)
Apr 04, 2018 2.720 2.960 2.620 2.908 578,337 +0.04(+1.32%)
Apr 03, 2018 3.005 3.150 2.820 2.870 316,248 -0.18(-5.90%)
Apr 02, 2018 3.105 3.180 2.990 3.050 292,006 -0.07(-2.11%)
Mar 29, 2018 3.116 3.116 3.116 0 +0.01(+0.18%)
Mar 28, 2018 3.167 3.184 3.050 3.110 362,935 -0.07(-2.20%)
Mar 27, 2018 3.345 3.380 3.150 3.180 164,525 -0.13(-4.07%)
Mar 26, 2018 3.365 3.432 3.200 3.315 235,871 -0.02(-0.46%)
Mar 23, 2018 3.540 3.595 3.294 3.330 302,576 +0.08(+2.46%)
Mar 22, 2018 3.434 3.509 3.230 3.250 314,180 -0.20(-5.86%)
Mar 21, 2018 3.600 3.640 3.420 3.452 198,994 -0.13(-3.55%)
Mar 20, 2018 3.645 3.700 3.531 3.579 215,413 -0.07(-1.94%)
Mar 19, 2018 3.460 3.660 3.455 3.650 341,514 +0.19(+5.49%)
Mar 16, 2018 3.400 3.486 3.360 3.460 147,706 +0.07(+2.06%)
Mar 15, 2018 3.339 3.400 3.300 3.390 149,086 +0.05(+1.38%)
Mar 14, 2018 3.360 3.360 3.300 3.344 118,447 -0.01(-0.36%)
Mar 13, 2018 3.450 3.450 3.340 3.356 134,478 -0.01(-0.41%)
Mar 12, 2018 3.371 3.400 3.310 3.370 193,287 +0.01(+0.39%)
Mar 09, 2018 3.300 3.370 3.295 3.357 154,764 +0.06(+1.73%)
Mar 08, 2018 3.290 3.300 3.236 3.300 169,326 +0.05(+1.43%)
Mar 07, 2018 3.290 3.360 3.200 3.253 189,652 -0.04(-1.20%)
Mar 06, 2018 3.450 3.530 3.261 3.293 448,286 -0.02(-0.54%)
Mar 05, 2018 3.150 3.321 3.118 3.311 186,301 +0.16(+5.11%)
Mar 02, 2018 3.101 3.170 3.000 3.150 149,372 +0.05(+1.61%)
Mar 01, 2018 3.055 3.180 3.027 3.100 139,166 +0.02(+0.68%)
Feb 28, 2018 2.925 3.080 2.820 3.079 268,612 +0.13(+4.44%)
Feb 27, 2018 3.080 3.120 2.750 2.948 676,908 -0.14(-4.51%)
Feb 26, 2018 3.215 3.281 3.070 3.088 244,538 -0.12(-3.81%)
Feb 23, 2018 3.300 3.320 3.140 3.210 201,967 -0.06(-1.98%)
Feb 22, 2018 3.290 3.370 3.270 3.275 186,539 -0.05(-1.54%)
Feb 21, 2018 3.450 3.490 3.320 3.326 169,055 -0.10(-2.95%)
Feb 20, 2018 3.380 3.460 3.200 3.427 334,062 +0.19(+6.00%)
Feb 16, 2018 3.233 3.233 3.233 0 -0.20(-5.95%)
Feb 15, 2018 3.380 3.460 3.302 3.438 242,493 +0.02(+0.51%)
Feb 14, 2018 3.393 3.450 3.375 3.420 196,250 -0.02(-0.58%)
Feb 13, 2018 3.440 248,717 +0.05(+1.41%)
Feb 12, 2018 3.449 3.502 3.348 3.392 340,018 +0.09(+2.65%)
Feb 09, 2018 3.200 3.370 3.010 3.305 436,382 +0.15(+4.71%)
Feb 08, 2018 3.270 3.420 3.100 3.156 353,386 -0.18(-5.32%)
Feb 07, 2018 3.700 3.700 3.241 3.333 648,495 -0.15(-4.42%)
Feb 06, 2018 3.210 3.510 3.200 3.487 548,494 +0.37(+11.77%)
Feb 05, 2018 2.865 3.303 2.650 3.120 889,493 +0.06(+2.08%)
Feb 02, 2018 3.310 3.320 2.800 3.056 1,523,501 -0.39(-11.41%)
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.