Canada markets open in 4 hours 45 minutes

Organigram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1600+0.0400 (+1.89%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.10002.17502.10002.16002.160085,300
Jun 21, 20242.09002.12002.07002.12002.120068,300
Jun 20, 20242.10002.14002.07502.13002.130061,100
Jun 19, 20242.11002.13002.10002.11002.110016,200
Jun 18, 20242.05002.14002.05002.13002.1300112,800
Jun 17, 20242.09002.10002.05002.08002.0800151,700
Jun 14, 20242.14002.14002.08502.12002.1200120,600
Jun 13, 20242.25002.25002.14002.17002.1700109,100
Jun 12, 20242.18002.27002.18002.23002.2300117,900
Jun 11, 20242.17002.19002.14002.19002.190066,100
Jun 10, 20242.15002.20002.14002.19002.190073,100
Jun 07, 20242.28002.28002.12002.18002.1800276,700
Jun 06, 20242.31002.31002.26002.28002.280075,800
Jun 05, 20242.28002.32002.27002.31002.310034,000
Jun 04, 20242.23002.30002.21502.29002.2900116,500
Jun 03, 20242.37002.37002.25002.25002.2500216,100
May 31, 20242.35002.37002.32002.34002.3400129,300
May 30, 20242.44002.44002.34002.35002.3500100,100
May 29, 20242.42002.42002.34002.38002.3800108,100
May 28, 20242.50002.51002.37002.42002.4200233,100
May 27, 20242.45002.48002.45002.47002.470028,200
May 24, 20242.51002.56002.46002.48002.4800151,900
May 23, 20242.58002.58002.45502.49002.4900301,900
May 22, 20242.61002.65002.56002.56002.5600211,100
May 21, 20242.70002.72002.59002.60002.6000205,400
May 17, 20242.87002.87002.66002.71002.7100418,000
May 16, 20242.61002.86002.61002.76002.7600761,000
May 15, 20242.51002.69502.49002.61002.6100629,700
May 14, 20242.43002.60002.40002.48002.4800715,300
May 13, 20242.44002.55002.42002.51002.5100385,500
May 10, 20242.47002.49002.38002.40002.4000280,700
May 09, 20242.44002.51002.42002.47002.4700274,600
May 08, 20242.45002.48002.39002.45002.4500209,000
May 07, 20242.56002.62002.47002.51002.5100596,000
May 06, 20242.58002.64502.51002.58002.5800534,100
May 03, 20242.63002.64002.52002.56002.5600427,100
May 02, 20242.64002.74002.56002.59002.5900431,200
May 01, 20242.85002.89002.60002.64002.6400806,800
Apr 30, 20242.56002.98002.50002.92002.92002,094,700
Apr 29, 20242.59002.63002.52002.58002.5800241,900
Apr 26, 20242.54002.65002.53002.57002.5700281,000
Apr 25, 20242.61002.62002.53002.56002.5600229,500
Apr 24, 20242.66002.71002.62002.66002.6600242,300
Apr 23, 20242.62002.70002.55002.68002.6800424,500
Apr 22, 20242.68002.68002.54002.60002.6000244,700
Apr 19, 20242.64002.69002.55502.61002.6100465,100
Apr 18, 20242.51002.67002.49002.59002.5900211,300
Apr 17, 20242.60002.60002.45002.53002.5300356,900
Apr 16, 20242.60002.65002.54002.63002.6300192,500
Apr 15, 20242.71002.78002.58502.63002.6300491,100
Apr 12, 20242.79002.84002.66002.68002.6800406,100
Apr 11, 20242.82002.87002.74002.81002.8100322,100
Apr 10, 20242.85002.93002.78002.85002.8500504,300
Apr 09, 20242.89002.95002.80502.86002.8600402,600
Apr 08, 20242.96003.08002.87002.99002.9900700,800
Apr 05, 20242.85002.92002.76002.88002.8800615,300
Apr 04, 20243.16003.16002.82002.86002.86001,564,300
Apr 03, 20242.75003.11502.72003.10003.10001,580,700
Apr 02, 20242.80002.86002.75002.77002.7700813,600
Apr 01, 20242.93002.94002.77502.78002.7800464,000
Mar 28, 20243.14003.16002.89002.89002.89001,271,500
Mar 27, 20243.29003.29002.75003.11003.11002,369,100
Mar 26, 20243.32003.95003.32003.65003.6500589,200
Mar 25, 20243.68003.71003.33003.42003.4200466,700
Mar 22, 20243.40003.78003.38003.67003.6700874,100
Mar 21, 20243.31003.45003.22003.39003.3900450,600
Mar 20, 20243.04003.31003.00003.24003.2400475,100
Mar 19, 20243.01003.15002.88003.04003.0400257,000
Mar 18, 20242.82003.06002.78003.00003.0000585,100
Mar 15, 20242.54002.80002.54002.80002.8000389,400
Mar 14, 20242.55002.60002.51002.53002.5300105,300
Mar 13, 20242.59002.62002.58002.58002.580074,800
Mar 12, 20242.61002.64002.56002.61002.610073,000
Mar 11, 20242.71002.76002.63002.65002.6500185,100
Mar 08, 20242.70002.81002.66002.73002.7300342,400
Mar 07, 20242.63002.70002.60002.69002.6900202,700
Mar 06, 20242.62002.68002.57002.61002.6100274,600
Mar 05, 20242.75002.75002.57002.64002.6400332,900
Mar 04, 20242.90002.90002.73002.74002.7400413,100
Mar 01, 20242.79003.00002.78002.91002.9100308,000
Feb 29, 20242.80002.90002.78002.78002.7800325,100
Feb 28, 20242.88002.90002.75002.78002.7800234,000
Feb 27, 20242.75002.96002.75002.91002.9100351,600
Feb 26, 20242.67002.83002.67002.75002.7500129,700
Feb 23, 20242.64002.76002.60002.73002.7300156,100
Feb 22, 20242.73002.75002.64002.68002.6800142,100
Feb 21, 20242.75002.76002.59002.73002.7300355,300
Feb 20, 20242.90002.90002.75002.78002.7800227,900
Feb 16, 20242.68002.93002.65002.92002.9200377,500
Feb 15, 20242.52002.74002.50002.71002.7100289,800
Feb 14, 20242.51002.61002.40002.53002.5300335,400
Feb 13, 20242.65002.72002.45002.50002.5000598,900
Feb 12, 20243.04003.05002.75002.89002.8900623,100
Feb 09, 20242.99003.12002.92003.08003.0800355,700
Feb 08, 20242.73002.98002.72002.91002.9100371,900
Feb 07, 20242.89002.89002.67002.71002.7100297,000
Feb 06, 20242.35002.89002.35002.89002.8900675,200
Feb 05, 20242.43002.47002.29002.38002.3800142,500
Feb 02, 20242.48002.52002.38002.45002.4500174,400
Feb 01, 20242.25002.51002.25002.48002.4800346,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...