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 (%)
Aug 21, 2019 6.850 6.850 0 +0.00(+0.00%)
Aug 20, 2019 6.900 6.950 6.720 6.880 302,140 +0.18(+2.69%)
Aug 19, 2019 6.970 7.030 6.670 6.700 335,709 -0.12(-1.76%)
Aug 16, 2019 6.630 6.980 6.630 6.820 513,458 +0.18(+2.71%)
Aug 15, 2019 7.000 7.080 6.520 6.640 851,925 -0.53(-7.39%)
Aug 14, 2019 7.200 7.410 7.030 7.170 670,278 -0.19(-2.58%)
Aug 13, 2019 7.250 7.400 7.120 7.360 770,695 +0.07(+0.96%)
Aug 12, 2019 7.300 7.400 7.250 7.290 261,261 -0.16(-2.15%)
Aug 09, 2019 7.600 7.620 7.300 7.450 663,543 -0.05(-0.67%)
Aug 08, 2019 7.480 7.570 7.420 7.500 309,039 +0.07(+0.94%)
Aug 07, 2019 7.420 7.500 7.250 7.430 431,987 -0.20(-2.62%)
Aug 06, 2019 7.600 7.710 7.350 7.630 684,296 +0.01(+0.13%)
Aug 02, 2019 7.620 7.620 7.620 0 +0.17(+2.28%)
Aug 01, 2019 7.850 7.950 7.450 7.450 459,056 -0.40(-5.10%)
Jul 31, 2019 7.890 7.970 7.815 7.850 305,718 +0.00(+0.00%)
Jul 30, 2019 7.700 7.970 7.580 7.850 376,231 +0.08(+1.03%)
Jul 29, 2019 7.840 7.860 7.350 7.770 1,109,172 -0.03(-0.38%)
Jul 26, 2019 7.800 7.930 7.680 7.800 265,418 +0.14(+1.83%)
Jul 25, 2019 7.760 7.990 7.590 7.660 551,491 -0.14(-1.79%)
Jul 24, 2019 8.000 8.000 7.670 7.800 435,290 -0.18(-2.26%)
Jul 23, 2019 8.200 8.300 7.910 7.980 413,301 -0.25(-3.04%)
Jul 22, 2019 8.350 8.350 7.990 8.230 381,716 -0.01(-0.12%)
Jul 19, 2019 8.390 8.520 8.200 8.240 386,227 -0.15(-1.79%)
Jul 18, 2019 8.800 8.800 8.300 8.390 691,449 -0.52(-5.84%)
Jul 17, 2019 8.750 9.060 8.600 8.910 854,100 +0.13(+1.48%)
Jul 16, 2019 8.000 8.780 7.860 8.780 1,315,789 +0.86(+10.86%)
Jul 15, 2019 7.200 8.180 7.030 7.920 1,779,161 +0.32(+4.21%)
Jul 12, 2019 8.260 8.260 7.530 7.600 1,191,369 -0.65(-7.88%)
Jul 11, 2019 8.700 8.710 8.120 8.250 1,044,194 -0.42(-4.84%)
Jul 10, 2019 9.150 9.160 8.580 8.670 556,577 -0.42(-4.62%)
Jul 09, 2019 9.460 9.500 8.870 9.090 1,339,306 -0.15(-1.62%)
Jul 08, 2019 8.580 9.400 8.490 9.240 1,230,900 +0.67(+7.82%)
Jul 05, 2019 8.450 8.630 8.370 8.570 272,054 +0.12(+1.42%)
Jul 04, 2019 8.410 8.530 8.400 8.450 158,606 +0.02(+0.24%)
Jul 03, 2019 8.450 8.620 8.360 8.430 696,089 +0.23(+2.80%)
Jul 02, 2019 8.610 8.670 8.180 8.200 490,376 -0.23(-2.73%)
Jun 28, 2019 8.430 8.430 8.430 0 +0.07(+0.84%)
Jun 27, 2019 8.050 8.530 8.050 8.360 572,322 +0.21(+2.58%)
Jun 26, 2019 8.190 8.300 8.000 8.150 323,541 +0.15(+1.88%)
Jun 25, 2019 8.290 8.310 7.920 8.000 479,510 -0.27(-3.26%)
Jun 24, 2019 8.560 8.560 8.120 8.270 519,379 -0.28(-3.27%)
Jun 21, 2019 8.200 8.550 8.060 8.550 493,858 +0.14(+1.66%)
Jun 20, 2019 8.410 8.570 8.360 8.410 553,139 +0.11(+1.33%)
Jun 19, 2019 8.580 8.630 8.250 8.300 669,164 -0.30(-3.49%)
Jun 18, 2019 8.400 8.880 8.350 8.600 849,953 +0.25(+2.99%)
Jun 17, 2019 8.600 8.750 8.240 8.350 1,014,226 -0.09(-1.07%)
Jun 14, 2019 8.990 9.020 8.370 8.440 1,239,870 -0.61(-6.74%)
Jun 13, 2019 9.450 9.450 8.980 9.050 834,054 -0.29(-3.10%)
Jun 12, 2019 9.480 9.550 9.300 9.340 573,852 -0.27(-2.81%)
Jun 11, 2019 9.840 9.850 9.500 9.610 561,128 -0.21(-2.14%)
Jun 10, 2019 9.790 9.890 9.640 9.820 581,702 +0.26(+2.72%)
Jun 07, 2019 9.640 9.950 9.560 9.560 552,718 -0.09(-0.93%)
Jun 06, 2019 9.800 9.860 9.480 9.650 565,462 -0.16(-1.63%)
Jun 05, 2019 10.20 10.21 9.680 9.810 801,418 -0.34(-3.35%)
Jun 04, 2019 9.470 10.15 9.380 10.15 1,106,279 +0.95(+10.33%)
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.