Organigram Holdings Inc (TSX: OGI )

2.360 +0.070 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.270 2.380 2.270 2.360 108,227 +0.07(+3.06%)
Oct 10, 2024 2.300 2.310 2.230 2.290 146,854 +0.00(+0.00%)
Oct 09, 2024 2.300 2.310 2.280 2.290 107,793 -0.03(-1.29%)
Oct 08, 2024 2.340 2.360 2.300 2.320 156,209 -0.02(-0.85%)
Oct 07, 2024 2.400 2.410 2.310 2.340 138,418 -0.04(-1.68%)
Oct 04, 2024 2.390 2.430 2.370 2.380 95,488 -0.01(-0.42%)
Oct 03, 2024 2.350 2.410 2.330 2.390 181,484 +0.03(+1.27%)
Oct 02, 2024 2.370 2.380 2.330 2.360 227,374 -0.02(-0.84%)
Oct 01, 2024 2.440 2.440 2.350 2.380 213,350 -0.07(-2.86%)
Sep 30, 2024 2.380 2.550 2.370 2.450 262,642 +0.06(+2.51%)
Sep 27, 2024 2.400 2.430 2.380 2.390 108,314 +0.00(+0.00%)
Sep 26, 2024 2.370 2.420 2.360 2.390 130,376 +0.05(+2.14%)
Sep 25, 2024 2.440 2.440 2.320 2.340 290,675 -0.09(-3.70%)
Sep 24, 2024 2.440 2.490 2.390 2.430 248,489 -0.01(-0.41%)
Sep 23, 2024 2.450 2.460 2.380 2.440 104,939 +0.05(+2.09%)
Sep 20, 2024 2.490 2.540 2.390 2.390 233,689 -0.12(-4.78%)
Sep 19, 2024 2.620 2.620 2.490 2.510 165,664 -0.02(-0.79%)
Sep 18, 2024 2.550 2.630 2.520 2.530 150,222 -0.04(-1.56%)
Sep 17, 2024 2.570 2.720 2.560 2.570 243,845 -0.01(-0.39%)
Sep 16, 2024 2.560 2.600 2.480 2.580 185,660 +0.06(+2.38%)
Sep 13, 2024 2.510 2.580 2.490 2.520 262,101 +0.03(+1.20%)
Sep 12, 2024 2.560 2.560 2.470 2.490 211,755 -0.04(-1.58%)
Sep 11, 2024 2.490 2.560 2.470 2.530 205,712 +0.05(+2.02%)
Sep 10, 2024 2.470 2.500 2.400 2.480 191,449 +0.00(+0.00%)
Sep 09, 2024 2.440 2.530 2.410 2.480 204,606 +0.10(+4.20%)
Sep 06, 2024 2.420 2.460 2.350 2.380 145,204 -0.09(-3.64%)
Sep 05, 2024 2.490 2.510 2.440 2.470 123,317 +0.03(+1.23%)
Sep 04, 2024 2.420 2.570 2.410 2.440 276,830 +0.01(+0.41%)
Sep 03, 2024 2.460 2.530 2.400 2.430 163,682 -0.05(-2.02%)
Aug 30, 2024 2.480 0 -0.01(-0.40%)
Aug 29, 2024 2.430 2.580 2.430 2.490 238,958 +0.01(+0.40%)
Aug 28, 2024 2.500 2.510 2.440 2.480 138,661 +0.02(+0.81%)
Aug 27, 2024 2.590 2.590 2.460 2.460 334,962 -0.21(-7.87%)
Aug 26, 2024 2.700 2.760 2.670 2.670 117,674 -0.04(-1.48%)
Aug 23, 2024 2.640 2.770 2.630 2.710 346,752 +0.06(+2.26%)
Aug 22, 2024 2.750 2.760 2.630 2.650 191,214 -0.09(-3.28%)
Aug 21, 2024 2.600 2.790 2.580 2.740 343,704 +0.14(+5.38%)
Aug 20, 2024 2.700 2.740 2.600 2.600 176,926 -0.12(-4.41%)
Aug 19, 2024 2.720 2.840 2.690 2.720 308,886 -0.07(-2.51%)
Aug 16, 2024 2.660 2.840 2.660 2.790 511,656 +0.07(+2.57%)
Aug 15, 2024 2.570 2.770 2.530 2.720 576,596 +0.10(+3.82%)
Aug 14, 2024 2.500 2.730 2.490 2.620 703,878 +0.13(+5.22%)
Aug 13, 2024 2.140 2.510 2.130 2.490 1,320,467 +0.50(+25.13%)
Aug 12, 2024 2.040 2.070 1.980 1.990 335,491 -0.03(-1.49%)
Aug 09, 2024 2.130 2.130 2.020 2.020 273,181 -0.10(-4.72%)
Aug 08, 2024 2.090 2.190 2.050 2.120 222,096 +0.08(+3.92%)
Aug 07, 2024 2.110 2.140 2.040 2.040 282,666 -0.06(-2.86%)
Aug 06, 2024 2.060 2.140 1.980 2.100 148,334 +0.05(+2.44%)
Aug 02, 2024 2.050 0 -0.15(-6.82%)
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.