Canada Markets closed

OrganiGram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.8700-0.1400 (-4.65%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20212.99002.99002.84002.87002.87001,784,192
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
Aug. 20, 20212.99003.10002.97003.04003.04001,125,500
Aug. 19, 20213.09003.11002.97002.99002.99001,351,400
Aug. 18, 20213.15003.24002.97003.11003.11002,398,500
Aug. 17, 20213.13003.19003.08003.11003.11001,619,100
Aug. 16, 20213.52003.54003.11003.11003.11003,829,200
Aug. 13, 20213.34003.64003.27003.61003.61002,309,800
Aug. 12, 20213.39003.39003.28003.36003.3600647,400
Aug. 11, 20213.36003.42003.32003.36003.36001,064,300
Aug. 10, 20213.42003.51003.30003.42003.42001,597,400
Aug. 09, 20213.36003.45503.26003.44003.44001,487,200
Aug. 06, 20213.39003.41003.24003.38003.38001,146,900
Aug. 05, 20213.10003.42003.10003.35003.35002,056,700
Aug. 04, 20213.21003.28003.10003.11003.11001,113,000
Aug. 03, 20213.25003.27003.19003.24003.2400733,100
Jul. 30, 20213.26003.36503.23003.25003.2500905,800
Jul. 29, 20213.42003.42003.26003.33003.33001,545,500
Jul. 28, 20213.18003.47003.16003.42003.42003,458,200
Jul. 27, 20213.23003.23003.03003.09003.09001,868,100
Jul. 26, 20213.10003.29003.09003.23003.23001,501,600
Jul. 23, 20213.16003.16003.06003.08003.0800969,100
Jul. 22, 20213.30003.30003.12003.14003.14001,337,100
Jul. 21, 20213.26003.36003.21003.29003.29001,163,700
Jul. 20, 20213.23003.27003.09003.27003.27001,244,700
Jul. 19, 20213.11003.30503.08003.21003.21001,440,000
Jul. 16, 20213.32003.36003.13003.18003.18001,968,300
Jul. 15, 20213.35003.45003.26003.34003.34001,691,700
Jul. 14, 20213.75003.76003.27003.27003.27002,786,700
Jul. 13, 20213.60003.91003.56003.68003.68004,946,600
Jul. 12, 20213.29003.37003.21003.28003.2800760,900
Jul. 09, 20213.32003.33003.21003.29003.2900734,200
Jul. 08, 20213.21003.32003.18003.30003.3000641,100
Jul. 07, 20213.29003.32003.16003.24003.2400936,900
Jul. 06, 20213.37003.54003.27003.29003.29001,659,600
Jul. 05, 20213.34003.37503.30003.36003.3600172,600
Jul. 02, 20213.49003.55003.34003.36003.36001,394,900
Jun. 30, 20213.51003.66003.47003.55003.55001,282,400
Jun. 29, 20213.63003.74003.51003.54003.54001,185,400
Jun. 28, 20213.60003.76003.57003.62003.62001,492,500
Jun. 25, 20213.75003.79003.61003.61003.61001,102,200
Jun. 24, 20213.68003.86003.67003.79003.79001,337,800
Jun. 23, 20213.52003.68503.52003.66003.6600989,400
Jun. 22, 20213.60003.64003.49003.53003.5300781,900
Jun. 21, 20213.60003.63003.48003.61003.61001,045,900
Jun. 18, 20213.77003.82003.58003.60003.60001,433,600
Jun. 17, 20213.71003.91003.71003.76003.76001,313,100
Jun. 16, 20213.75003.81003.65003.74003.74001,693,100
Jun. 15, 20213.79003.90003.72003.75003.75001,695,300
Jun. 14, 20213.88004.00003.75003.82003.82001,514,100
Jun. 11, 20213.84003.95003.83003.87003.8700911,000
Jun. 10, 20213.97004.05003.75003.82003.82002,297,200
Jun. 09, 20213.93004.26003.88003.97003.97003,971,200
Jun. 08, 20213.94003.97003.80003.95003.95002,097,000
Jun. 07, 20213.74003.96003.71003.91003.91002,192,100
Jun. 04, 20213.99003.99003.70003.72003.72002,190,500
Jun. 03, 20213.85004.16003.85003.94003.94004,383,800
Jun. 02, 20213.58003.84003.58003.84003.84003,257,000
Jun. 01, 20213.79003.85003.52003.55003.55003,016,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...