Organigram Holdings Inc (TSX: OGI )

2.220 +0.130 (+6.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.070 2.310 2.070 2.220 587,345 +0.13(+6.22%)
Dec 19, 2024 2.140 2.210 2.080 2.090 173,364 -0.01(-0.48%)
Dec 18, 2024 2.430 2.450 2.100 2.100 771,000 -0.18(-7.89%)
Dec 17, 2024 2.200 2.340 2.180 2.280 371,655 +0.10(+4.59%)
Dec 16, 2024 2.090 2.230 2.090 2.180 235,440 +0.08(+3.81%)
Dec 13, 2024 2.150 2.150 2.070 2.100 212,005 -0.05(-2.33%)
Dec 12, 2024 2.150 2.200 2.140 2.150 185,563 -0.01(-0.46%)
Dec 11, 2024 2.170 2.180 2.130 2.160 117,027 -0.01(-0.46%)
Dec 10, 2024 2.230 2.230 2.160 2.170 126,569 -0.06(-2.69%)
Dec 09, 2024 2.280 2.420 2.210 2.230 416,531 -0.04(-1.76%)
Dec 06, 2024 2.090 2.360 2.050 2.270 863,046 +0.24(+11.82%)
Dec 05, 2024 2.020 2.060 2.010 2.030 174,514 -0.01(-0.49%)
Dec 04, 2024 2.040 2.060 2.010 2.040 146,849 -0.02(-0.97%)
Dec 03, 2024 2.120 2.120 2.040 2.060 172,350 -0.06(-2.83%)
Dec 02, 2024 2.140 2.180 2.100 2.120 131,666 -0.02(-0.93%)
Nov 29, 2024 2.130 2.220 2.110 2.140 174,635 +0.01(+0.47%)
Nov 28, 2024 2.120 2.130 2.090 2.130 47,501 +0.03(+1.43%)
Nov 27, 2024 2.090 2.120 2.080 2.100 69,086 +0.02(+0.96%)
Nov 26, 2024 2.200 2.200 2.050 2.080 298,455 -0.11(-5.02%)
Nov 25, 2024 2.130 2.260 2.130 2.190 185,618 +0.04(+1.86%)
Nov 22, 2024 2.090 2.170 2.080 2.150 89,285 +0.04(+1.90%)
Nov 21, 2024 2.070 2.150 2.050 2.110 303,278 +0.04(+1.93%)
Nov 20, 2024 2.050 2.090 2.020 2.070 140,259 +0.04(+1.97%)
Nov 19, 2024 2.060 2.080 2.030 2.030 96,924 -0.04(-1.93%)
Nov 18, 2024 2.050 2.120 2.050 2.070 152,350 +0.03(+1.47%)
Nov 15, 2024 2.090 2.090 2.030 2.040 209,966 -0.06(-2.86%)
Nov 14, 2024 2.220 2.220 2.080 2.100 413,428 -0.12(-5.41%)
Nov 13, 2024 2.200 2.270 2.130 2.220 389,162 +0.00(+0.00%)
Nov 12, 2024 2.140 2.280 2.140 2.220 265,591 +0.06(+2.78%)
Nov 11, 2024 2.250 2.250 2.120 2.160 190,834 -0.04(-1.82%)
Nov 08, 2024 2.260 2.300 2.180 2.200 303,254 -0.08(-3.51%)
Nov 07, 2024 2.330 2.340 2.250 2.280 303,850 -0.06(-2.56%)
Nov 06, 2024 2.380 2.400 2.240 2.340 601,859 -0.22(-8.59%)
Nov 05, 2024 2.510 2.560 2.460 2.560 135,262 +0.05(+1.99%)
Nov 04, 2024 2.400 2.560 2.390 2.510 345,584 +0.10(+4.15%)
Nov 01, 2024 2.380 2.460 2.380 2.410 230,056 +0.05(+2.12%)
Oct 31, 2024 2.450 2.470 2.360 2.360 175,278 -0.10(-4.07%)
Oct 30, 2024 2.550 2.610 2.460 2.460 231,954 -0.09(-3.53%)
Oct 29, 2024 2.550 2.700 2.520 2.550 448,910 -0.03(-1.16%)
Oct 28, 2024 2.610 2.630 2.550 2.580 393,745 -0.02(-0.77%)
Oct 25, 2024 2.520 2.690 2.520 2.600 921,714 +0.10(+4.00%)
Oct 24, 2024 2.510 2.600 2.470 2.500 270,642 +0.00(+0.00%)
Oct 23, 2024 2.600 2.640 2.480 2.500 278,079 -0.08(-3.10%)
Oct 22, 2024 2.400 2.600 2.400 2.580 338,847 +0.14(+5.74%)
Oct 21, 2024 2.440 2.460 2.400 2.440 72,038 +0.00(+0.00%)
Oct 18, 2024 2.390 2.470 2.390 2.440 147,282 +0.04(+1.67%)
Oct 17, 2024 2.390 2.410 2.370 2.400 44,083 +0.02(+0.84%)
Oct 16, 2024 2.400 2.420 2.380 2.380 29,926 +0.01(+0.42%)
Oct 15, 2024 2.430 2.470 2.350 2.370 85,268 +0.01(+0.42%)
Oct 11, 2024 2.360 0 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.