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 (%)
May 31, 2018 5.050 5.050 4.980 5.020 335,723 -0.03(-0.59%)
May 30, 2018 5.010 5.050 4.970 5.050 418,671 +0.03(+0.60%)
May 29, 2018 4.920 5.030 4.920 5.020 556,306 +0.05(+1.01%)
May 28, 2018 4.900 5.000 4.850 4.970 268,843 +0.09(+1.84%)
May 25, 2018 4.970 5.030 4.740 4.880 570,460 -0.06(-1.21%)
May 24, 2018 5.020 5.080 4.870 4.940 721,955 -0.08(-1.59%)
May 23, 2018 4.950 5.030 4.830 5.020 947,981 +0.04(+0.80%)
May 22, 2018 4.940 5.040 4.890 4.980 1,248,010 +0.18(+3.75%)
May 18, 2018 4.800 4.800 4.800 0 +0.15(+3.23%)
May 17, 2018 4.750 4.750 4.590 4.650 379,664 -0.09(-1.90%)
May 16, 2018 4.730 4.770 4.660 4.740 461,350 -0.01(-0.21%)
May 15, 2018 4.800 4.810 4.620 4.750 982,712 -0.07(-1.45%)
May 14, 2018 4.500 4.820 4.460 4.820 1,653,872 +0.48(+11.06%)
May 11, 2018 4.410 4.470 4.330 4.340 229,588 -0.11(-2.47%)
May 10, 2018 4.440 4.500 4.380 4.450 446,861 -0.03(-0.67%)
May 09, 2018 4.350 4.480 4.300 4.480 540,074 +0.13(+2.99%)
May 08, 2018 4.500 4.500 4.230 4.350 828,231 -0.05(-1.14%)
May 07, 2018 4.080 4.400 4.080 4.400 870,456 +0.30(+7.32%)
May 04, 2018 4.100 4.220 4.060 4.100 590,850 +0.00(+0.00%)
May 03, 2018 4.050 4.100 4.000 4.100 383,064 +0.01(+0.24%)
May 02, 2018 3.950 4.100 3.950 4.090 423,151 +0.09(+2.25%)
May 01, 2018 4.070 4.070 3.970 4.000 320,093 -0.07(-1.72%)
Apr 30, 2018 3.930 4.070 3.930 4.070 453,601 +0.16(+4.09%)
Apr 27, 2018 3.910 3.920 3.860 3.910 51,063 -0.03(-0.76%)
Apr 26, 2018 3.980 4.010 3.870 3.940 195,873 -0.04(-1.01%)
Apr 25, 2018 3.960 4.000 3.860 3.980 259,377 +0.05(+1.27%)
Apr 24, 2018 3.930 4.120 3.870 3.930 634,387 -0.08(-2.00%)
Apr 23, 2018 3.990 4.070 3.890 4.010 462,258 +0.02(+0.50%)
Apr 20, 2018 3.870 4.010 3.810 3.990 402,650 +0.11(+2.84%)
Apr 19, 2018 3.860 3.880 3.780 3.880 368,414 -0.01(-0.26%)
Apr 18, 2018 3.840 3.920 3.800 3.890 405,109 -0.06(-1.52%)
Apr 17, 2018 3.950 4.000 3.810 3.950 464,840 -0.05(-1.25%)
Apr 16, 2018 4.000 4.130 3.920 4.000 721,202 +0.14(+3.63%)
Apr 13, 2018 3.600 3.990 3.580 3.860 973,826 +0.26(+7.22%)
Apr 12, 2018 3.620 3.660 3.510 3.600 247,673 +0.06(+1.69%)
Apr 11, 2018 3.560 3.690 3.490 3.540 589,987 -0.08(-2.21%)
Apr 10, 2018 3.400 3.640 3.260 3.620 1,061,103 +0.13(+3.72%)
Apr 09, 2018 3.730 3.730 3.450 3.490 506,023 -0.16(-4.38%)
Apr 06, 2018 3.800 3.800 3.610 3.650 505,360 -0.15(-3.95%)
Apr 05, 2018 3.850 3.900 3.650 3.800 944,857 +0.03(+0.80%)
Apr 04, 2018 3.550 3.800 3.370 3.770 1,400,719 +0.07(+1.89%)
Apr 03, 2018 3.860 4.060 3.600 3.700 930,942 -0.23(-5.85%)
Apr 02, 2018 4.000 4.020 3.840 3.930 594,339 -0.06(-1.50%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Mar 28, 2018 4.060 4.160 3.920 4.020 840,796 -0.14(-3.37%)
Mar 27, 2018 4.300 4.340 4.050 4.160 553,355 -0.10(-2.35%)
Mar 26, 2018 4.350 4.425 4.120 4.260 672,534 +0.00(+0.00%)
Mar 23, 2018 4.550 4.550 4.230 4.260 798,907 +0.08(+1.91%)
Mar 22, 2018 4.420 4.420 4.180 4.180 872,354 -0.29(-6.49%)
Mar 21, 2018 4.690 4.750 4.420 4.470 911,312 -0.20(-4.28%)
Mar 20, 2018 4.760 4.800 4.610 4.670 511,633 -0.09(-1.89%)
Mar 19, 2018 4.650 4.780 4.600 4.760 1,170,264 +0.20(+4.39%)
Mar 16, 2018 4.410 4.560 4.400 4.560 754,268 +0.14(+3.17%)
Mar 15, 2018 4.340 4.450 4.310 4.420 354,720 +0.11(+2.55%)
Mar 14, 2018 4.350 4.350 4.270 4.310 264,530 -0.03(-0.69%)
Mar 13, 2018 4.350 4.380 4.330 4.340 270,212 +0.00(+0.00%)
Mar 12, 2018 4.310 4.350 4.260 4.340 444,754 +0.03(+0.70%)
Mar 09, 2018 4.300 4.320 4.240 4.310 344,468 +0.08(+1.89%)
Mar 08, 2018 4.240 4.280 4.180 4.230 485,153 -0.03(-0.70%)
Mar 07, 2018 4.220 4.330 4.160 4.260 675,789 +0.03(+0.71%)
Mar 06, 2018 4.500 4.550 4.200 4.230 1,578,130 -0.09(-2.08%)
Mar 05, 2018 4.080 4.330 4.020 4.320 1,318,362 +0.24(+5.88%)
Mar 02, 2018 3.950 4.080 3.860 4.080 845,158 +0.13(+3.29%)
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.