Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OrganiGram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.07000.0000 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20222.04002.08002.01002.07002.07001,415,700
Jan 13, 20222.14002.18002.07002.07002.07001,621,300
Jan 12, 20222.24002.24002.13002.14002.14001,738,700
Jan 11, 20222.22002.24002.07002.18002.18003,185,300
Jan 10, 20222.13002.20002.09002.19002.19001,597,600
Jan 07, 20222.03002.18002.03002.07002.07001,438,700
Jan 06, 20222.09002.13002.02002.06002.06001,655,700
Jan 05, 20222.20002.24002.08002.08002.08001,361,500
Jan 04, 20222.27002.29002.18002.21002.21001,655,800
Dec 31, 2021------
Dec 30, 20212.29002.39002.28502.30002.30001,594,500
Dec 29, 20212.40002.40002.28002.29002.29002,270,000
Dec 24, 20212.57002.63002.56002.57002.5700427,000
Dec 23, 20212.50002.61002.46002.56002.56001,579,700
Dec 22, 20212.48002.53002.42002.51002.51001,237,000
Dec 21, 20212.43002.57002.38002.53002.53001,832,500
Dec 20, 20212.36002.42002.29002.38002.38001,382,600
Dec 17, 20212.27002.47002.26002.44002.44008,642,400
Dec 16, 20212.34002.40002.29502.30002.30001,682,800
Dec 15, 20212.33002.37002.22002.35002.35001,480,400
Dec 14, 20212.39002.43002.30002.31002.31001,716,400
Dec 13, 20212.49002.49002.36002.41002.41001,253,000
Dec 10, 20212.57002.64002.46002.48002.48001,336,400
Dec 09, 20212.60002.66002.56002.57002.57001,427,900
Dec 08, 20212.53002.69002.48002.63002.63001,938,300
Dec 07, 20212.41002.59002.40002.54002.54001,870,400
Dec 06, 20212.27002.42002.19002.37002.37002,342,200
Dec 03, 20212.50002.50002.31002.34002.34002,011,200
Dec 02, 20212.43002.52002.40002.50002.50001,574,000
Dec 01, 20212.62002.65002.43002.43002.43001,933,300
Nov 30, 20212.54002.66002.48002.61002.61002,728,800
Nov 29, 20212.78002.78002.56002.57002.57001,886,600
Nov 26, 20212.72002.79002.65002.70002.70001,648,100
Nov 25, 20212.70002.79002.69002.77002.7700660,700
Nov 24, 20212.52002.76002.49002.72002.72003,675,000
Nov 23, 20212.51002.72002.47002.58002.58003,758,000
Nov 22, 20212.55002.56002.33002.37002.37002,348,700
Nov 19, 20212.57002.61002.50002.53002.53001,910,200
Nov 18, 20212.80002.82002.51002.54002.54003,798,500
Nov 17, 20212.91002.98002.80002.81002.81002,261,000
Nov 16, 20212.97003.01002.87002.95002.95002,238,400
Nov 15, 20212.95003.19002.90002.97002.97004,609,700
Nov 12, 20212.86002.98002.75502.98002.98005,927,500
Nov 11, 20212.81002.87002.77502.80002.80002,320,500
Nov 10, 20212.87002.91002.79002.80002.80002,486,000
Nov 09, 20213.06003.06002.87002.90002.90003,452,000
Nov 08, 20212.85003.12002.84003.11003.11003,773,500
Nov 05, 20212.86002.88002.76002.83002.83001,651,700
Nov 04, 20212.93002.98002.88002.89002.8900973,400
Nov 03, 20212.80002.96002.79002.89002.89001,365,500
Nov 02, 20212.86002.87002.78002.81002.8100890,900
Nov 01, 20212.74002.92002.73002.86002.86001,915,400
Oct 29, 20212.79002.82002.72002.73002.7300901,000
Oct 28, 20212.77002.82502.74002.78002.7800993,500
Oct 27, 20212.82002.87002.76002.76002.7600771,900
Oct 26, 20212.88002.90002.79002.82002.82001,233,900
Oct 25, 20212.87002.91002.84002.90002.90001,107,900
Oct 22, 20212.99002.99002.84002.87002.87001,784,400
Oct 21, 20212.92003.12002.90003.01003.01001,958,700
Oct 20, 20212.90002.99002.80002.94002.94001,427,200
Oct 19, 20212.75002.93002.72002.93002.93002,179,800
Oct 18, 20212.76002.79002.71502.73002.7300749,500
Oct 15, 20212.87002.87002.75502.78002.78001,379,400
Oct 14, 20212.82002.96002.81002.85002.85001,517,600
Oct 13, 20212.80002.84002.79002.82002.8200726,400
Oct 12, 20212.83002.87002.77002.80002.8000811,400
Oct 08, 20212.85002.92002.81002.81002.8100713,500
Oct 07, 20212.93002.99002.83002.88002.88001,099,700
Oct 06, 20212.89002.94002.80002.90002.90001,036,400
Oct 05, 20212.77002.93002.75002.88002.8800841,900
Oct 04, 20212.83002.83002.74002.79002.7900925,600
Oct 01, 20212.93002.94002.81002.87002.87001,095,400
Sep 30, 20212.95002.97002.89002.92002.92001,141,300
Sep 29, 20213.06003.06002.95002.95002.95001,536,400
Sep 28, 20213.11003.16003.01003.04003.04001,532,600
Sep 27, 20213.04003.17003.01003.12003.12001,220,300
Sep 24, 20213.12003.14003.04003.05003.05001,058,200
Sep 23, 20213.08003.21003.07003.18003.18001,677,600
Sep 22, 20213.02003.08002.97003.05003.05001,309,100
Sep 21, 20212.97003.04002.93002.98002.98001,178,400
Sep 20, 20213.00003.01002.90502.96002.96001,517,100
Sep 17, 20213.04003.11003.00003.07003.07001,206,300
Sep 16, 20213.05003.12003.00003.06003.0600858,300
Sep 15, 20213.03003.13003.00003.06003.06001,444,800
Sep 14, 20213.14003.15003.01503.04003.04001,163,800
Sep 13, 20213.10003.17003.02003.13003.13001,051,500
Sep 10, 20213.22003.22003.10003.12003.12001,146,300
Sep 09, 20213.23003.30003.19003.21003.21001,431,000
Sep 08, 20213.36003.36003.20003.22003.22001,205,800
Sep 07, 20213.30003.42003.29503.31003.31001,136,600
Sep 03, 20213.44003.48003.28503.32003.32001,368,400
Sep 02, 20213.31003.49003.29003.43003.43002,359,500
Sep 01, 20213.38003.49003.26003.29003.29001,699,100
Aug 31, 20213.25003.48003.24003.38003.38002,509,300
Aug 30, 20213.28003.32003.18003.24003.24001,677,300
Aug 27, 20213.24003.36003.21003.30003.30001,305,600
Aug 26, 20213.26003.42003.22003.26003.26001,262,800
Aug 25, 20213.31003.42003.21003.26003.26001,600,900
Aug 24, 20213.22003.33003.15003.33003.33001,628,100
Aug 23, 20213.05003.23003.03003.21003.21001,429,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement