• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Organigram Holdings Inc (TSX: OGI )

    2.040 -0.060 (-2.86%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 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 (%)
    Nov 15, 2024 2.090 2.090 2.030 2.040 209,966 -0.06(-2.86%)
    Nov 14, 2024 2.220 2.220 2.080 2.100 413,428 -0.12(-5.41%)
    Nov 13, 2024 2.200 2.270 2.130 2.220 389,162 +0.00(+0.00%)
    Nov 12, 2024 2.140 2.280 2.140 2.220 265,591 +0.06(+2.78%)
    Nov 11, 2024 2.250 2.250 2.120 2.160 190,834 -0.04(-1.82%)
    Nov 08, 2024 2.260 2.300 2.180 2.200 303,254 -0.08(-3.51%)
    Nov 07, 2024 2.330 2.340 2.250 2.280 303,850 -0.06(-2.56%)
    Nov 06, 2024 2.380 2.400 2.240 2.340 601,859 -0.22(-8.59%)
    Nov 05, 2024 2.510 2.560 2.460 2.560 135,262 +0.05(+1.99%)
    Nov 04, 2024 2.400 2.560 2.390 2.510 345,584 +0.10(+4.15%)
    Nov 01, 2024 2.380 2.460 2.380 2.410 230,056 +0.05(+2.12%)
    Oct 31, 2024 2.450 2.470 2.360 2.360 175,278 -0.10(-4.07%)
    Oct 30, 2024 2.550 2.610 2.460 2.460 231,954 -0.09(-3.53%)
    Oct 29, 2024 2.550 2.700 2.520 2.550 448,910 -0.03(-1.16%)
    Oct 28, 2024 2.610 2.630 2.550 2.580 393,745 -0.02(-0.77%)
    Oct 25, 2024 2.520 2.690 2.520 2.600 921,714 +0.10(+4.00%)
    Oct 24, 2024 2.510 2.600 2.470 2.500 270,642 +0.00(+0.00%)
    Oct 23, 2024 2.600 2.640 2.480 2.500 278,079 -0.08(-3.10%)
    Oct 22, 2024 2.400 2.600 2.400 2.580 338,847 +0.14(+5.74%)
    Oct 21, 2024 2.440 2.460 2.400 2.440 72,038 +0.00(+0.00%)
    Oct 18, 2024 2.390 2.470 2.390 2.440 147,282 +0.04(+1.67%)
    Oct 17, 2024 2.390 2.410 2.370 2.400 44,083 +0.02(+0.84%)
    Oct 16, 2024 2.400 2.420 2.380 2.380 29,926 +0.01(+0.42%)
    Oct 15, 2024 2.430 2.470 2.350 2.370 85,268 +0.01(+0.42%)
    Oct 11, 2024 2.360 0 +0.07(+3.06%)
    Oct 10, 2024 2.300 2.310 2.230 2.290 146,854 +0.00(+0.00%)
    Oct 09, 2024 2.300 2.310 2.280 2.290 107,793 -0.03(-1.29%)
    Oct 08, 2024 2.340 2.360 2.300 2.320 156,209 -0.02(-0.85%)
    Oct 07, 2024 2.400 2.410 2.310 2.340 138,418 -0.04(-1.68%)
    Oct 04, 2024 2.390 2.430 2.370 2.380 95,488 -0.01(-0.42%)
    Oct 03, 2024 2.350 2.410 2.330 2.390 181,484 +0.03(+1.27%)
    Oct 02, 2024 2.370 2.380 2.330 2.360 227,374 -0.02(-0.84%)
    Oct 01, 2024 2.440 2.440 2.350 2.380 213,350 -0.07(-2.86%)
    Sep 30, 2024 2.380 2.550 2.370 2.450 262,642 +0.06(+2.51%)
    Sep 27, 2024 2.400 2.430 2.380 2.390 108,314 +0.00(+0.00%)
    Sep 26, 2024 2.370 2.420 2.360 2.390 130,376 +0.05(+2.14%)
    Sep 25, 2024 2.440 2.440 2.320 2.340 290,675 -0.09(-3.70%)
    Sep 24, 2024 2.440 2.490 2.390 2.430 248,489 -0.01(-0.41%)
    Sep 23, 2024 2.450 2.460 2.380 2.440 104,939 +0.05(+2.09%)
    Sep 20, 2024 2.490 2.540 2.390 2.390 233,689 -0.12(-4.78%)
    Sep 19, 2024 2.620 2.620 2.490 2.510 165,664 -0.02(-0.79%)
    Sep 18, 2024 2.550 2.630 2.520 2.530 150,222 -0.04(-1.56%)
    Sep 17, 2024 2.570 2.720 2.560 2.570 243,845 -0.01(-0.39%)
    Sep 16, 2024 2.560 2.600 2.480 2.580 185,660 +0.06(+2.38%)
    Sep 13, 2024 2.510 2.580 2.490 2.520 262,101 +0.03(+1.20%)
    Sep 12, 2024 2.560 2.560 2.470 2.490 211,755 -0.04(-1.58%)
    Sep 11, 2024 2.490 2.560 2.470 2.530 205,712 +0.05(+2.02%)
    Sep 10, 2024 2.470 2.500 2.400 2.480 191,449 +0.00(+0.00%)
    Sep 09, 2024 2.440 2.530 2.410 2.480 204,606 +0.10(+4.20%)
    Sep 06, 2024 2.420 2.460 2.350 2.380 145,204 -0.09(-3.64%)
    Sep 05, 2024 2.490 2.510 2.440 2.470 123,317 +0.03(+1.23%)
    Sep 04, 2024 2.420 2.570 2.410 2.440 276,830 +0.01(+0.41%)
    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.