OGI.V - OrganiGram Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20184.855.044.805.035.032,125,600
Jan 22, 20184.884.884.804.824.821,499,300
Jan 19, 20184.884.934.704.844.841,086,100
Jan 18, 20184.854.924.804.864.861,062,900
Jan 17, 20185.065.094.824.944.941,813,400
Jan 16, 20185.005.194.664.974.973,829,100
Jan 15, 20184.094.854.074.854.852,553,700
Jan 12, 20184.434.564.124.284.283,739,800
Jan 11, 20185.015.104.554.664.664,746,600
Jan 10, 20185.475.545.055.095.093,674,600
Jan 09, 20185.315.685.005.405.405,862,300
Jan 08, 20184.945.374.945.205.204,560,900
Jan 05, 20184.214.854.204.784.783,542,400
Jan 04, 20185.005.054.154.464.465,275,300
Jan 03, 20184.605.004.594.944.945,783,500
Jan 02, 20184.404.524.244.504.504,180,000
Dec 29, 20174.134.503.754.104.105,557,600
Dec 28, 20174.004.153.964.074.073,616,500
Dec 27, 20173.853.993.813.993.992,289,700
Dec 22, 20173.723.793.653.753.751,594,100
Dec 21, 20173.693.733.653.653.65813,200
Dec 20, 20173.933.953.673.703.701,676,000
Dec 19, 20173.753.853.703.843.841,316,400
Dec 18, 20173.763.803.603.703.702,347,100
Dec 15, 20173.944.003.703.753.752,441,800
Dec 14, 20173.954.073.903.933.931,309,300
Dec 13, 20174.184.193.833.953.952,271,400
Dec 12, 20174.174.243.974.134.133,327,800
Dec 11, 20173.864.133.784.104.104,139,200
Dec 08, 20173.613.943.563.793.793,654,800
Dec 07, 20173.603.783.503.613.613,372,100
Dec 06, 20173.453.853.413.823.826,520,100
Dec 05, 20173.393.453.333.423.421,510,900
Dec 04, 20173.433.453.283.333.331,041,500
Dec 01, 20173.403.453.323.343.341,048,800
Nov 30, 20173.203.473.123.373.371,395,700
Nov 29, 20173.523.553.153.293.292,365,000
Nov 28, 20173.773.773.413.523.525,503,000
Nov 27, 20173.653.873.613.843.842,420,100
Nov 24, 20173.563.653.443.573.571,331,100
Nov 23, 20173.653.683.553.593.59655,800
Nov 22, 20173.613.653.573.623.62564,400
Nov 21, 20173.593.623.513.593.59627,100
Nov 20, 20173.553.623.503.563.56748,000
Nov 17, 20173.293.573.283.493.491,299,800
Nov 16, 20173.503.503.253.313.311,423,400
Nov 15, 20173.783.803.523.533.531,762,400
Nov 14, 20173.824.003.383.583.584,450,400
Nov 13, 20173.303.743.273.733.734,488,300
Nov 10, 20173.093.243.083.243.241,616,000
Nov 09, 20173.123.153.053.073.07853,500
Nov 08, 20173.153.263.103.133.131,554,700
Nov 07, 20173.143.283.013.143.143,491,000
Nov 06, 20173.003.102.983.093.091,794,800
Nov 03, 20172.922.972.912.962.96391,200
Nov 02, 20172.992.992.922.922.92256,300
Nov 01, 20173.003.012.932.972.97597,000
Oct 31, 20173.003.062.932.962.961,545,200
Oct 30, 20172.963.012.902.972.97859,000
Oct 27, 20172.902.912.752.812.81299,400
Oct 26, 20172.942.942.882.902.90120,600
Oct 25, 20172.952.962.902.932.93209,200
Oct 24, 20172.973.002.902.912.91215,000
Oct 23, 20172.952.982.902.952.95464,700
Oct 20, 20172.722.912.722.872.87445,000
Oct 19, 20172.852.852.712.762.76440,600
Oct 18, 20172.802.902.782.862.86425,700
Oct 17, 20172.902.922.682.792.791,111,700
Oct 16, 20173.013.022.942.942.94508,300
Oct 13, 20173.023.052.942.952.95570,900
Oct 12, 20173.123.142.993.053.05696,700
Oct 11, 20173.073.173.063.073.07961,300
Oct 10, 20173.023.082.963.083.08669,800
Oct 06, 20173.053.082.842.982.981,096,700
Oct 05, 20172.973.082.953.023.021,606,100
Oct 04, 20172.932.952.882.942.94368,300
Oct 03, 20173.003.052.822.902.901,517,200
Oct 02, 20172.852.962.832.962.96884,500
Sep 29, 20172.832.852.812.842.84118,800
Sep 28, 20172.852.862.802.812.81112,900
Sep 27, 20172.842.862.802.832.83222,800
Sep 26, 20172.872.882.792.822.82305,700
Sep 25, 20172.812.882.812.842.84537,900
Sep 22, 20172.662.802.602.782.78439,400
Sep 21, 20172.722.752.582.682.68603,100
Sep 20, 20172.902.902.732.732.73697,600
Sep 19, 20172.852.922.772.862.861,236,500
Sep 18, 20172.673.032.662.822.822,697,800
Sep 15, 20172.452.652.422.652.652,220,100
Sep 14, 20172.302.322.272.272.27139,300
Sep 13, 20172.372.382.272.302.30210,900
Sep 12, 20172.252.382.252.342.34517,600
Sep 11, 20172.222.232.192.222.22218,600
Sep 08, 20172.192.282.172.182.18511,700
Sep 07, 20172.192.202.162.182.1897,900
Sep 06, 20172.202.212.192.202.2085,600
Sep 05, 20172.192.192.172.182.1890,500
Sep 01, 20172.202.212.182.202.2085,900
Aug 31, 20172.182.212.162.192.19204,200
Aug 30, 20172.162.182.152.172.1775,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...