Canada markets closed

Organigram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.29000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20242.30002.31002.23002.29002.2900146,854
Oct 09, 20242.30002.31002.28002.29002.2900107,800
Oct 08, 20242.34002.36002.29502.32002.3200156,200
Oct 07, 20242.40002.41002.31002.34002.3400138,400
Oct 04, 20242.39002.43002.37002.38002.380095,500
Oct 03, 20242.35002.41002.33002.39002.3900181,500
Oct 02, 20242.37002.38002.33002.36002.3600227,400
Oct 01, 20242.44002.44002.35002.38002.3800213,400
Sept 30, 20242.38002.55002.37002.45002.4500262,600
Sept 27, 20242.40002.43002.38002.39002.3900108,300
Sept 26, 20242.37002.42002.35502.39002.3900130,400
Sept 25, 20242.44002.44002.32002.34002.3400290,700
Sept 24, 20242.44002.49002.39002.43002.4300248,500
Sept 23, 20242.45002.46002.38002.44002.4400104,900
Sept 20, 20242.49002.54002.39002.39002.3900233,700
Sept 19, 20242.62002.62002.49002.51002.5100165,700
Sept 18, 20242.55002.63002.52002.53002.5300150,200
Sept 17, 20242.57002.72002.56002.57002.5700243,800
Sept 16, 20242.56002.60002.48002.58002.5800185,700
Sept 13, 20242.51002.58002.49002.52002.5200262,100
Sept 12, 20242.56002.56002.47002.49002.4900211,800
Sept 11, 20242.49002.56002.47002.53002.5300205,700
Sept 10, 20242.47002.50002.40002.48002.4800191,400
Sept 09, 20242.44002.53002.41002.48002.4800204,600
Sept 06, 20242.42002.46002.35002.38002.3800145,200
Sept 05, 20242.49002.51002.44002.47002.4700123,300
Sept 04, 20242.42002.57002.41002.44002.4400276,800
Sept 03, 20242.46002.53002.40002.43002.4300163,700
Aug 30, 20242.49002.55002.48002.48002.4800120,700
Aug 29, 20242.43002.58002.43002.49002.4900239,000
Aug 28, 20242.50002.51002.44002.48002.4800138,700
Aug 27, 20242.59002.59002.45502.46002.4600335,000
Aug 26, 20242.70002.75502.66502.67002.6700117,700
Aug 23, 20242.64002.77002.63002.71002.7100346,800
Aug 22, 20242.75002.76002.63002.65002.6500191,200
Aug 21, 20242.60002.79002.58002.74002.7400343,700
Aug 20, 20242.70002.74002.60002.60002.6000176,900
Aug 19, 20242.72002.84002.68502.72002.7200308,900
Aug 16, 20242.66002.84002.66002.79002.7900511,700
Aug 15, 20242.57002.77002.53002.72002.7200576,600
Aug 14, 20242.50002.73002.49002.62002.6200703,900
Aug 13, 20242.14002.51002.13002.49002.49001,320,500
Aug 12, 20242.04002.07001.98001.99001.9900335,500
Aug 09, 20242.13002.13002.02002.02002.0200273,200
Aug 08, 20242.09002.19002.05002.12002.1200222,100
Aug 07, 20242.11002.14002.04002.04002.0400282,700
Aug 06, 20242.06002.14001.98002.10002.1000148,300
Aug 02, 20242.15002.15002.03002.05002.0500187,200
Aug 01, 20242.33002.35002.16002.20002.2000269,200
Jul 31, 20242.30002.38002.28002.33002.3300180,300
Jul 30, 20242.24002.33002.24002.29502.2950179,600
Jul 29, 20242.26002.29002.21002.21002.210088,800
Jul 26, 20242.25002.28502.23002.25502.255060,100
Jul 25, 20242.28002.31002.24002.24002.240073,000
Jul 24, 20242.40002.41002.24002.25002.2500228,400
Jul 23, 20242.45002.48002.41002.43002.4300153,400
Jul 22, 20242.28002.45502.27002.45002.4500279,800
Jul 19, 20242.23002.28002.21002.23002.230075,600
Jul 18, 20242.32002.38002.21002.23002.2300239,600
Jul 17, 20242.36002.44002.29502.32002.3200207,000
Jul 16, 20242.35002.40002.32502.37002.370080,600
Jul 15, 20242.30002.36002.29002.33002.3300119,000
Jul 12, 20242.31002.33002.28002.31002.310052,700
Jul 11, 20242.15002.31002.15002.30002.3000262,400
Jul 10, 20242.12002.20002.12002.18002.180062,500
Jul 09, 20242.14002.19002.12002.14002.140097,600
Jul 08, 20242.14002.16502.11002.16002.160067,100
Jul 05, 20242.14002.18002.14002.17002.170031,900
Jul 04, 20242.15002.17002.14002.17002.170015,000
Jul 03, 20242.05002.19002.05002.14002.1400118,000
Jul 02, 20242.12002.12002.03002.06002.0600196,700
Jun 28, 20242.16002.22002.11002.11002.110074,400
Jun 27, 20242.10002.23002.08002.20002.2000207,500
Jun 26, 20242.05002.12002.03002.08002.0800106,700
Jun 25, 20242.16002.16002.02002.02002.0200181,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...