Canada markets open in 33 minutes

Organigram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5900+0.0600 (+2.37%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20242.20002.29002.16002.24002.2400180,200
Jan 30, 20242.18002.27002.17002.18002.1800129,500
Jan 29, 20242.18002.25002.11502.22002.2200274,600
Jan 26, 20242.15002.28002.14002.20002.2000369,900
Jan 25, 20242.33002.33002.10002.19002.1900569,400
Jan 24, 20242.54002.54002.31002.32002.3200461,800
Jan 23, 20242.47002.58002.44002.51002.5100141,000
Jan 22, 20242.50002.62002.40002.56002.5600445,300
Jan 19, 20242.32002.50002.22002.50002.5000285,800
Jan 18, 20242.45002.47002.25002.25002.2500251,700
Jan 17, 20242.57002.57002.35002.38002.3800362,900
Jan 16, 20242.35002.58002.30002.57002.5700452,600
Jan 15, 20242.32002.40002.28002.34002.3400143,200
Jan 12, 20242.25002.31002.13002.24002.2400152,900
Jan 11, 20241.94002.32001.92002.30002.3000478,200
Jan 10, 20241.87001.98001.83001.89001.8900100,900
Jan 09, 20241.88001.90001.81001.82001.8200101,600
Jan 08, 20241.83001.95001.82001.94001.9400115,400
Jan 05, 20241.79001.86001.76001.84001.840077,200
Jan 04, 20241.78001.81001.75001.79001.790071,700
Jan 03, 20241.73001.80001.67001.77001.7700135,400
Jan 02, 20241.70001.80001.70001.75001.7500132,100
Dec 29, 20231.87001.91001.71001.72001.7200213,300
Dec 28, 20231.81001.90001.78001.82001.8200155,500
Dec 27, 20231.75001.83001.73501.80001.8000230,700
Dec 22, 20231.61001.72001.61001.69001.6900280,900
Dec 21, 20231.68001.68001.62001.64001.640052,700
Dec 20, 20231.68001.74001.63001.63001.6300121,600
Dec 19, 20231.73001.78001.66001.70001.7000136,300
Dec 18, 20231.75001.78001.73001.75001.750095,100
Dec 15, 20231.80001.82001.76001.80001.800087,300
Dec 14, 20231.81001.88001.80001.82001.8200160,500
Dec 13, 20231.68001.81001.63001.81001.810097,400
Dec 12, 20231.74001.77001.68001.68001.680056,200
Dec 11, 20231.78001.82001.75001.75001.750053,000
Dec 08, 20231.82001.86001.78001.80001.8000106,000
Dec 07, 20231.85001.89001.80001.82001.820060,100
Dec 06, 20231.82001.89001.82001.84001.840075,100
Dec 05, 20231.96001.96001.83001.83001.830084,500
Dec 04, 20231.83001.95001.82001.95001.9500132,900
Dec 01, 20231.77001.83001.73001.83001.830095,100
Nov 30, 20231.78001.78001.73001.76001.760044,900
Nov 29, 20231.70001.80001.69001.80001.800078,300
Nov 28, 20231.71001.74001.69001.71001.710076,400
Nov 27, 20231.76001.76001.71001.71001.710032,800
Nov 24, 20231.69001.77001.69001.73001.730016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...