OGI.V - OrganiGram Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20198.568.568.128.278.27519,379
Jun 21, 20198.208.558.068.558.55493,900
Jun 20, 20198.418.578.368.418.41553,100
Jun 19, 20198.588.638.258.308.30669,200
Jun 18, 20198.408.888.358.608.60850,000
Jun 17, 20198.608.758.248.358.351,014,200
Jun 14, 20198.999.028.378.448.441,239,900
Jun 13, 20199.459.458.989.059.05834,100
Jun 12, 20199.489.559.309.349.34573,900
Jun 11, 20199.849.859.509.619.61561,100
Jun 10, 20199.799.899.649.829.82581,700
Jun 07, 20199.649.959.569.569.56552,700
Jun 06, 20199.809.869.489.659.65565,500
Jun 05, 201910.2010.219.689.819.81801,400
Jun 04, 20199.4710.159.3810.1510.151,106,300
Jun 03, 20199.8410.009.109.209.201,111,600
May 31, 201910.1110.119.729.819.81917,200
May 30, 201910.4610.5510.0610.2210.22738,300
May 29, 201910.4610.5010.1410.3510.35823,300
May 28, 201910.2810.6210.2810.6010.601,191,100
May 27, 201910.1510.4210.1510.2510.25329,000
May 24, 20199.9010.239.8510.0910.091,128,400
May 23, 201910.0410.129.649.739.731,478,400
May 22, 201910.6610.8110.1310.1710.171,415,200
May 21, 201911.0811.3010.4310.5310.533,092,300
May 17, 201910.5010.9410.3210.7210.724,094,900
May 16, 20199.9510.449.8710.4410.442,041,900
May 15, 20199.4010.049.359.899.892,387,900
May 14, 20199.339.679.299.579.571,669,100
May 13, 20199.359.579.029.299.292,003,900
May 10, 20199.059.598.969.599.591,618,700
May 09, 20199.339.399.009.049.041,367,300
May 08, 20199.459.529.359.359.351,018,700
May 07, 20199.559.679.329.449.441,510,500
May 06, 20199.459.729.419.639.631,234,200
May 03, 20199.739.989.649.739.731,900,900
May 02, 201910.1510.259.479.629.623,137,600
May 01, 201910.1010.379.9210.2810.282,790,500
Apr 30, 201910.0010.319.769.979.974,977,900
Apr 29, 20199.199.769.159.759.753,743,600
Apr 26, 20198.828.928.678.758.75837,900
Apr 25, 20198.908.918.788.828.82504,100
Apr 24, 20198.969.018.858.908.90732,700
Apr 23, 20198.999.088.919.009.00754,800
Apr 22, 20198.829.038.759.019.01874,500
Apr 18, 20199.079.198.748.778.771,266,100
Apr 17, 20198.808.958.698.908.901,395,300
Apr 16, 20198.448.948.408.558.551,529,700
Apr 15, 20198.959.208.448.448.442,446,500
Apr 12, 20198.979.408.979.409.401,282,700
Apr 11, 20199.259.328.778.908.901,401,700
Apr 10, 20199.159.379.069.249.24844,000
Apr 09, 20199.509.528.919.199.191,329,000
Apr 08, 20199.789.789.469.519.51916,500
Apr 05, 20199.659.819.589.649.64684,900
Apr 04, 20199.889.999.589.709.70871,000
Apr 03, 20199.6610.039.669.899.891,944,500
Apr 02, 20199.409.859.329.759.751,861,800
Apr 01, 20199.199.409.059.409.401,197,200
Mar 29, 20198.909.088.839.009.001,067,900
Mar 28, 20198.808.988.648.798.791,048,700
Mar 27, 20199.249.248.648.968.961,366,800
Mar 26, 20199.139.249.059.249.24751,700
Mar 25, 20199.059.258.859.039.031,179,300
Mar 22, 20199.259.418.899.229.221,657,300
Mar 21, 20199.649.909.399.399.391,901,000
Mar 20, 20199.259.919.149.649.643,317,700
Mar 19, 20199.309.389.179.269.261,597,800
Mar 18, 20199.059.279.059.239.231,478,200
Mar 15, 20198.859.048.799.049.04962,000
Mar 14, 20198.908.968.798.848.84651,900
Mar 13, 20199.079.178.808.938.93971,200
Mar 12, 20199.009.208.909.009.001,066,600
Mar 11, 20198.949.118.858.998.991,109,000
Mar 08, 20198.268.858.128.858.852,601,700
Mar 07, 20199.009.078.418.448.441,928,200
Mar 06, 20199.269.458.949.129.122,042,200
Mar 05, 20199.149.509.009.269.263,233,200
Mar 04, 20198.649.128.569.099.092,667,700
Mar 01, 20198.608.668.388.658.651,563,200
Feb 28, 20198.428.738.358.458.452,229,600
Feb 27, 20198.308.878.158.348.344,920,700
Feb 26, 20197.978.677.958.538.536,666,500
Feb 25, 20197.917.977.767.837.831,256,000
Feb 22, 20197.947.957.717.747.74882,100
Feb 21, 20197.897.997.777.927.921,159,900
Feb 20, 20197.757.997.657.887.881,652,600
Feb 19, 20197.187.647.187.637.631,252,200
Feb 15, 20197.417.617.417.597.591,007,000
Feb 14, 20197.337.407.077.347.34705,500
Feb 13, 20197.547.677.207.407.401,296,100
Feb 12, 20196.807.486.807.427.421,566,700
Feb 11, 20196.756.886.656.846.84980,200
Feb 08, 20197.067.126.576.576.571,654,400
Feb 07, 20196.957.336.807.067.062,496,800
Feb 06, 20197.267.417.007.107.101,906,300
Feb 05, 20197.767.827.267.567.561,991,600
Feb 04, 20197.828.157.687.777.772,259,500
Feb 01, 20197.767.977.657.877.872,019,500
Jan 31, 20197.427.847.307.817.811,656,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...