Canada Markets open in 6 hrs 21 mins

OrganiGram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6700+0.1200 (+7.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2020------
Oct. 19, 20201.54001.68001.53001.67001.6700592,700
Oct. 16, 20201.60001.60001.54001.55001.5500178,300
Oct. 15, 20201.52001.60001.52001.58001.5800336,200
Oct. 14, 20201.66001.66001.55001.55001.5500396,900
Oct. 13, 20201.62001.67001.57001.67001.6700422,400
Oct. 09, 20201.73001.77001.54001.58001.58001,124,500
Oct. 08, 20201.54001.69001.51001.68001.6800904,400
Oct. 07, 20201.40001.54001.40001.49001.4900535,100
Oct. 06, 20201.43001.48001.38501.40001.4000303,000
Oct. 05, 20201.39001.43001.37001.43001.4300415,700
Oct. 02, 20201.39001.41001.37001.37001.3700325,100
Oct. 01, 20201.38001.43001.38001.40001.4000236,900
Sep. 30, 20201.38001.46001.38001.41001.4100337,800
Sep. 29, 20201.36001.45001.35501.40001.4000393,400
Sep. 28, 20201.44001.44001.35001.36001.3600625,900
Sep. 25, 20201.42001.44001.39001.43001.4300205,300
Sep. 24, 20201.46001.48001.41001.42001.4200388,100
Sep. 23, 20201.59001.61001.46001.46001.4600428,200
Sep. 22, 20201.60001.65001.53001.59001.5900377,800
Sep. 21, 20201.47001.66001.46001.56001.5600834,600
Sep. 18, 20201.50001.52001.46001.51001.5100637,100
Sep. 17, 20201.52001.54001.46001.48001.4800526,900
Sep. 16, 20201.42001.56001.42001.55001.5500673,000
Sep. 15, 20201.40001.43001.37001.42001.4200628,100
Sep. 14, 20201.40001.44001.40001.42001.4200307,600
Sep. 11, 20201.47001.49001.40001.40001.4000324,700
Sep. 10, 20201.44001.50001.43001.49001.4900477,500
Sep. 09, 20201.47001.51001.43001.44001.4400300,200
Sep. 08, 20201.49001.52001.46001.48001.4800352,700
Sep. 04, 20201.50001.52001.39001.49001.4900504,000
Sep. 03, 20201.52001.57001.47001.51001.5100513,800
Sep. 02, 20201.60001.60001.52001.53001.5300636,100
Sep. 01, 20201.64001.65001.58001.61001.6100366,400
Aug. 31, 20201.69001.69001.61001.66001.6600656,000
Aug. 28, 20201.63001.73001.63001.69001.6900547,100
Aug. 27, 20201.66001.68001.63001.65001.6500300,800
Aug. 26, 20201.70001.71001.66001.66001.6600128,100
Aug. 25, 20201.70001.73001.66001.70001.7000417,600
Aug. 24, 20201.69001.71001.65001.69001.6900426,300
Aug. 21, 20201.73001.75001.68001.69001.6900317,600
Aug. 20, 20201.84001.84001.72001.74001.7400557,800
Aug. 19, 20201.90001.93001.82001.82001.8200391,800
Aug. 18, 20201.91001.93001.88001.91001.9100605,200
Aug. 17, 20201.93002.02001.89001.89001.8900751,600
Aug. 14, 20201.85001.95001.81001.93001.93001,509,700
Aug. 13, 20201.78001.88001.77001.84001.8400532,600
Aug. 12, 20201.78001.85001.77001.78001.7800412,300
Aug. 11, 20201.80001.85001.77001.77001.7700766,000
Aug. 10, 20201.69001.79001.67001.78001.7800930,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...