OGRMF - OrganiGram Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.387.617.337.497.491,034,166
May 23, 20197.507.597.157.227.221,317,073
May 22, 20198.008.157.547.617.611,566,282
May 21, 2019------
May 20, 20198.078.368.048.358.352,235,600
May 17, 20197.808.147.657.987.982,064,300
May 16, 20197.337.767.307.767.761,049,800
May 15, 20196.997.466.957.347.34882,400
May 14, 20196.907.186.777.097.09631,300
May 13, 20196.907.116.706.906.90986,900
May 10, 20196.777.096.677.087.08636,100
May 09, 20196.937.006.666.736.73972,800
May 08, 20196.867.086.866.956.95485,300
May 07, 20197.187.246.926.976.97863,500
May 06, 20197.017.246.917.187.18862,700
May 03, 20197.157.437.117.277.27799,900
May 02, 20197.557.687.047.157.151,628,400
May 01, 20197.557.727.427.667.661,697,900
Apr 30, 20197.427.667.267.457.452,609,600
Apr 29, 20196.757.256.677.247.241,334,300
Apr 26, 20196.706.706.456.536.53404,700
Apr 25, 20196.556.706.506.556.55311,500
Apr 24, 20196.676.816.576.626.62474,700
Apr 23, 20196.806.866.656.706.70366,700
Apr 22, 20196.596.786.556.786.78640,400
Apr 18, 20196.886.886.546.566.56557,400
Apr 17, 20196.696.736.516.656.65504,400
Apr 16, 20196.406.686.176.476.47719,100
Apr 15, 20196.806.906.356.366.361,594,000
Apr 12, 20196.757.056.657.047.04738,600
Apr 11, 20196.927.066.566.646.64753,500
Apr 10, 20196.857.046.856.916.91544,300
Apr 09, 20197.157.156.706.856.851,009,500
Apr 08, 20197.497.497.107.157.15703,100
Apr 05, 20197.197.337.167.227.22577,400
Apr 04, 20197.407.537.177.257.25602,700
Apr 03, 20197.267.537.267.407.40983,700
Apr 02, 20197.077.387.007.307.301,013,900
Apr 01, 20197.047.076.777.077.07834,300
Mar 29, 20196.586.816.556.756.75535,300
Mar 28, 20196.686.706.426.556.55755,300
Mar 27, 20196.747.046.446.686.68729,100
Mar 26, 20196.896.896.766.896.89424,500
Mar 25, 20196.756.896.596.766.76639,800
Mar 22, 20196.927.016.636.876.87961,100
Mar 21, 20197.237.417.037.047.04926,600
Mar 20, 20196.957.476.857.277.271,211,000
Mar 19, 20197.117.116.906.976.97732,200
Mar 18, 20196.796.956.786.906.90827,600
Mar 15, 20196.686.776.596.766.76491,000
Mar 14, 20196.706.826.606.686.68352,600
Mar 13, 20196.806.956.616.686.68654,400
Mar 12, 20196.876.886.656.756.75832,100
Mar 11, 20196.686.796.536.686.68599,300
Mar 08, 20196.206.606.026.606.601,105,800
Mar 07, 20196.776.866.286.286.281,380,900
Mar 06, 20197.007.086.656.756.751,039,700
Mar 05, 20196.987.106.746.986.981,382,800
Mar 04, 20196.486.866.426.826.821,229,100
Mar 01, 20196.626.626.326.506.50827,200
Feb 28, 20196.536.636.336.426.421,032,500
Feb 27, 20196.316.756.146.366.361,678,100
Feb 26, 20196.046.596.006.456.452,412,400
Feb 25, 20195.886.055.885.955.95939,200
Feb 22, 20196.006.025.865.915.91560,200
Feb 21, 20196.006.055.905.935.93681,000
Feb 20, 20195.936.065.805.965.96932,700
Feb 19, 20195.415.795.385.765.76736,400
Feb 15, 20195.545.735.545.725.72593,600
Feb 14, 20195.555.605.335.535.53530,500
Feb 13, 20195.715.805.435.585.58933,200
Feb 12, 20195.165.635.145.625.621,173,100
Feb 11, 20195.095.185.025.165.16732,800
Feb 08, 20195.315.454.964.974.97827,600
Feb 07, 20195.255.505.125.315.31804,900
Feb 06, 20195.535.635.315.365.361,081,200
Feb 05, 20195.945.965.525.725.721,369,800
Feb 04, 20195.856.205.825.935.931,513,100
Feb 01, 20196.056.105.886.006.001,268,000
Jan 31, 20195.685.985.555.965.961,024,000
Jan 30, 20195.565.755.535.635.631,172,900
Jan 29, 20195.405.625.225.575.571,911,800
Jan 28, 20194.645.324.605.315.311,992,300
Jan 25, 20194.684.774.444.504.50678,500
Jan 24, 20194.764.824.604.614.61316,800
Jan 23, 20194.564.854.564.694.69338,500
Jan 22, 20194.644.734.574.684.68452,500
Jan 18, 20194.704.874.594.794.79399,200
Jan 17, 20194.704.804.684.704.70330,900
Jan 16, 20194.704.844.684.764.76307,300
Jan 15, 20194.764.874.624.664.66588,800
Jan 14, 20194.964.964.564.724.72549,000
Jan 11, 20194.604.854.404.794.79721,000
Jan 10, 20194.404.744.254.604.60724,700
Jan 09, 20194.294.434.134.434.43509,900
Jan 08, 20194.254.344.004.124.12528,600
Jan 07, 20194.354.414.104.204.20556,800
Jan 04, 20194.274.434.164.284.28432,500
Jan 03, 20194.074.454.034.164.16805,500
Jan 02, 20193.604.183.514.184.181,007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...