Canada Markets close in 2 hrs 42 mins

OrganiGram Holdings Inc. (OGI.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.7800+0.1100 (+6.59%)
As of 1:02PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20201.69001.79001.67001.78001.7800836,030
Aug. 07, 20201.66001.69001.66001.67001.6700498,000
Aug. 06, 20201.73001.73001.63001.65001.6500641,000
Aug. 05, 20201.73001.74001.71001.74001.7400513,900
Aug. 04, 20201.68001.75001.67001.74001.7400845,300
Jul. 31, 20201.72001.75001.62001.62001.6200913,600
Jul. 30, 20201.75001.75001.71001.71001.7100600,500
Jul. 29, 20201.81001.82001.72001.72001.7200700,400
Jul. 28, 20201.80001.87001.79001.80001.80001,430,900
Jul. 27, 20201.78001.83001.76001.76001.7600564,900
Jul. 24, 20201.75001.79001.70001.79001.7900617,600
Jul. 23, 20201.81001.83001.73001.75001.7500694,600
Jul. 22, 20201.84001.88001.80001.84001.8400799,100
Jul. 21, 20201.87001.97001.83001.84001.84002,262,700
Jul. 20, 20202.12002.13002.02002.04002.0400719,900
Jul. 17, 20202.10002.15002.07002.11002.1100518,300
Jul. 16, 20202.12002.16002.05002.08002.0800739,900
Jul. 15, 20202.07002.20002.07002.16002.1600797,700
Jul. 14, 20202.04002.09002.01002.05002.0500657,200
Jul. 13, 20202.09002.21002.04002.04002.04001,447,200
Jul. 10, 20202.02002.10002.01002.08002.0800592,100
Jul. 09, 20202.09002.12001.99002.01002.0100482,400
Jul. 08, 20202.18002.21502.07002.07002.0700705,400
Jul. 07, 20202.10002.22002.09002.17002.1700784,600
Jul. 06, 20202.01002.15001.92002.10002.10001,277,000
Jul. 03, 20202.12002.13002.01002.03002.03001,753,700
Jul. 02, 20202.20002.23002.15002.19002.1900774,800
Jun. 30, 20202.26002.27002.12002.12002.12001,015,900
Jun. 29, 20202.25002.35002.16002.25002.25001,158,500
Jun. 26, 20202.35002.36002.24002.29002.2900631,000
Jun. 25, 20202.40002.41002.31002.38002.3800679,400
Jun. 24, 20202.51002.54002.34002.45002.45001,091,600
Jun. 23, 20202.53002.69002.49002.52002.52001,260,500
Jun. 22, 20202.56002.59002.49002.52002.5200609,200
Jun. 19, 20202.67002.68002.52002.59002.59001,436,100
Jun. 18, 20202.57002.71002.54002.65002.65001,110,100
Jun. 17, 20202.67002.67002.54002.60002.6000741,100
Jun. 16, 20202.79002.81002.63002.65002.65001,538,700
Jun. 15, 20202.51002.70002.46002.66002.66001,471,700
Jun. 12, 20202.60002.74002.58002.66002.66001,863,700
Jun. 11, 20202.71002.81002.46002.46002.46002,533,200
Jun. 10, 20203.07003.17002.86002.95002.95003,228,900
Jun. 09, 20202.70003.00002.68002.87002.87003,253,500
Jun. 08, 20202.44002.77002.40002.71002.71003,569,400
Jun. 05, 20202.42002.42002.35002.38002.3800585,600
Jun. 04, 20202.44002.48002.35002.37002.37001,481,700
Jun. 03, 20202.42002.58002.39002.44002.44001,451,600
Jun. 02, 20202.48002.51002.33002.42002.42001,400,400
Jun. 01, 20202.42002.49002.32002.47002.47001,122,300
May 29, 20202.40002.54002.31002.42002.42002,567,900
May 28, 20202.31002.73002.31002.58002.58003,530,200
May 27, 20202.44002.46002.19002.32002.32001,472,700
May 26, 20202.52002.52002.29002.39002.39001,674,800
May 25, 20202.34002.59002.34002.51002.51001,988,400
May 22, 20202.19002.37002.12002.31002.31002,838,200
May 21, 20202.18002.26002.10002.19002.19001,503,500
May 20, 20202.20002.20002.04502.15002.15001,165,000
May 19, 20202.25002.32002.06002.16002.16002,228,200
May 15, 20201.83002.05001.81002.05002.05002,483,100
May 14, 20201.60001.77001.54001.76001.76001,419,000
May 13, 20201.81001.82001.60001.65001.65001,138,100
May 12, 20201.95001.99001.84001.84001.8400812,300
May 11, 20202.00002.01001.95001.95001.9500647,600
May 08, 20202.06002.10002.01002.03002.0300592,300
May 07, 20202.08002.11002.05002.05002.0500563,200
May 06, 20202.12002.14002.05002.07002.0700928,000
May 05, 20202.18002.19002.10002.10002.1000504,700
May 04, 20202.11002.17502.08002.16002.1600705,100
May 01, 20202.16002.18002.08002.14002.1400874,100
Apr. 30, 20202.23002.30002.14002.18002.18001,322,800
Apr. 29, 20202.27002.33002.20002.25002.25001,601,600
Apr. 28, 20202.44002.45002.18002.23002.23001,974,400
Apr. 27, 20202.25002.40002.24002.40002.40001,713,400
Apr. 24, 20202.13002.24002.10002.22002.2200947,100
Apr. 23, 20202.16002.19002.10502.13002.1300673,300
Apr. 22, 20202.15002.23002.11002.13002.1300782,900
Apr. 21, 20202.20002.23002.14002.17002.1700754,200
Apr. 20, 20202.14002.29002.14002.22002.22001,194,700
Apr. 17, 20202.16002.26002.15502.21002.2100863,600
Apr. 16, 20202.23002.24002.11002.12002.12001,038,900
Apr. 15, 20202.25002.25002.14002.19002.19001,160,300
Apr. 14, 20202.30002.40002.16002.22002.22003,694,500
Apr. 13, 20202.66002.66002.39502.51002.51001,847,500
Apr. 09, 20202.65002.69002.55002.58002.58001,362,900
Apr. 08, 20202.45002.72002.39002.55002.55001,511,700
Apr. 07, 20202.52002.54002.39002.39002.3900802,200
Apr. 06, 20202.39002.52002.37002.42002.42001,036,400
Apr. 03, 20202.56002.59002.26002.28002.28001,419,500
Apr. 02, 20202.59002.68002.53002.59002.5900953,800
Apr. 01, 20202.75002.77002.54002.57002.5700942,300
Mar. 31, 20202.84003.00002.76002.84002.84001,253,400
Mar. 30, 20203.01003.05002.71002.85002.85001,844,200
Mar. 27, 20202.79003.03002.78002.95002.95002,568,600
Mar. 26, 20202.54002.94002.54002.75002.75003,324,900
Mar. 25, 20202.38002.79002.35002.51002.51002,583,800
Mar. 24, 20202.26002.39002.23002.39002.39001,403,800
Mar. 23, 20202.34002.40002.15002.16002.16001,781,700
Mar. 20, 20202.26002.39002.22002.24002.24002,045,600
Mar. 19, 20202.12002.36002.12002.21002.21002,111,700
Mar. 18, 20202.18002.42002.13002.20002.20001,798,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...