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%)
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.