Canada Markets closed

OrganiGram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0700+0.0100 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213.04003.11003.00003.07003.07001,206,251
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20213.44003.48003.28503.32003.3200136,840,000
Sep. 02, 20213.31003.49003.29003.43003.4300235,950,000
Sep. 01, 20213.38003.49003.26003.29003.2900169,910,000
Aug. 31, 20213.25003.48003.24003.38003.3800250,930,000
Aug. 30, 20213.28003.32003.18003.24003.2400167,730,000
Aug. 27, 20213.24003.36003.21003.30003.3000130,560,000
Aug. 26, 20213.26003.42003.22003.26003.2600126,280,000
Aug. 25, 20213.31003.42003.21003.26003.2600160,090,000
Aug. 24, 20213.22003.33003.15003.33003.3300162,810,000
Aug. 23, 20213.05003.23003.03003.21003.2100142,980,000
Aug. 20, 20212.99003.10002.97003.04003.0400112,550,000
Aug. 19, 20213.09003.11002.97002.99002.9900135,140,000
Aug. 18, 20213.15003.24002.97003.11003.1100239,850,000
Aug. 17, 20213.13003.19003.08003.11003.1100161,910,000
Aug. 16, 20213.52003.54003.11003.11003.1100382,920,000
Aug. 13, 20213.34003.64003.27003.61003.6100230,980,000
Aug. 12, 20213.39003.39003.28003.36003.360064,740,000
Aug. 11, 20213.36003.42003.32003.36003.3600106,430,000
Aug. 10, 20213.42003.51003.30003.42003.4200159,740,000
Aug. 09, 20213.36003.45503.26003.44003.4400148,720,000
Aug. 06, 20213.39003.41003.24003.38003.3800114,690,000
Aug. 05, 20213.10003.42003.10003.35003.3500205,670,000
Aug. 04, 20213.21003.28003.10003.11003.1100111,300,000
Aug. 03, 20213.25003.27003.19003.24003.2400733,100
Jul. 30, 20213.26003.36503.23003.25003.2500905,800
Jul. 29, 20213.42003.42003.26003.33003.33001,545,500
Jul. 28, 20213.18003.47003.16003.42003.42003,458,200
Jul. 27, 20213.23003.23003.03003.09003.09001,868,100
Jul. 26, 20213.10003.29003.09003.23003.23001,501,600
Jul. 23, 20213.16003.16003.06003.08003.0800969,100
Jul. 22, 20213.30003.30003.12003.14003.14001,337,100
Jul. 21, 20213.26003.36003.21003.29003.29001,163,700
Jul. 20, 20213.23003.27003.09003.27003.27001,244,700
Jul. 19, 20213.11003.30503.08003.21003.21001,440,000
Jul. 16, 20213.32003.36003.13003.18003.18001,968,300
Jul. 15, 20213.35003.45003.26003.34003.34001,691,700
Jul. 14, 20213.75003.76003.27003.27003.27002,786,700
Jul. 13, 20213.60003.91003.56003.68003.68004,946,600
Jul. 12, 20213.29003.37003.21003.28003.2800760,900
Jul. 09, 20213.32003.33003.21003.29003.2900734,200
Jul. 08, 20213.21003.32003.18003.30003.3000641,100
Jul. 07, 20213.29003.32003.16003.24003.2400936,900
Jul. 06, 20213.37003.54003.27003.29003.29001,659,600
Jul. 05, 20213.34003.37503.30003.36003.3600172,600
Jul. 02, 20213.49003.55003.34003.36003.36001,394,900
Jun. 30, 20213.51003.66003.47003.55003.55001,282,400
Jun. 29, 20213.63003.74003.51003.54003.54001,185,400
Jun. 28, 20213.60003.76003.57003.62003.62001,492,500
Jun. 25, 20213.75003.79003.61003.61003.61001,102,200
Jun. 24, 20213.68003.86003.67003.79003.79001,337,800
Jun. 23, 20213.52003.68503.52003.66003.6600989,400
Jun. 22, 20213.60003.64003.49003.53003.5300781,900
Jun. 21, 20213.60003.63003.48003.61003.61001,045,900
Jun. 18, 20213.77003.82003.58003.60003.60001,433,600
Jun. 17, 20213.71003.91003.71003.76003.76001,313,100
Jun. 16, 20213.75003.81003.65003.74003.74001,693,100
Jun. 15, 20213.79003.90003.72003.75003.75001,695,300
Jun. 14, 20213.88004.00003.75003.82003.82001,514,100
Jun. 11, 20213.84003.95003.83003.87003.8700911,000
Jun. 10, 20213.97004.05003.75003.82003.82002,297,200
Jun. 09, 20213.93004.26003.88003.97003.97003,971,200
Jun. 08, 20213.94003.97003.80003.95003.95002,097,000
Jun. 07, 20213.74003.96003.71003.91003.91002,192,100
Jun. 04, 20213.99003.99003.70003.72003.72002,190,500
Jun. 03, 20213.85004.16003.85003.94003.94004,383,800
Jun. 02, 20213.58003.84003.58003.84003.84003,257,000
Jun. 01, 20213.79003.85003.52003.55003.55003,016,400
May 31, 20213.88003.88003.67003.69003.69001,063,400
May 28, 20213.50003.90503.50003.84003.84004,630,400
May 27, 20213.45003.50003.34003.50003.50002,611,000
May 26, 20213.30003.47003.23003.43003.43002,058,800
May 25, 20213.22003.41003.22003.29003.29002,796,900
May 21, 20213.25003.34003.20003.29003.29001,341,000
May 20, 20213.19003.28003.14003.23003.23001,302,500
May 19, 20213.15003.21003.09003.19003.19001,287,100
May 18, 20213.14003.31003.09003.25003.25001,856,100
May 17, 20212.93003.17002.92003.13003.13002,296,300
May 14, 20212.95003.04502.88002.94002.94002,477,900
May 13, 20213.11003.20002.90002.96002.96002,262,300
May 12, 20213.20003.24003.03003.06003.06001,652,800
May 11, 20212.99003.22002.91003.18003.18002,325,200
May 10, 20213.35003.36003.02003.03003.03003,102,800
May 07, 20213.02003.39002.99003.35003.35003,470,900
May 06, 20213.15003.19502.95002.98002.98002,336,800
May 05, 20213.13003.22003.05003.21003.21001,516,900
May 04, 20213.06003.15002.94003.14003.14002,096,000
May 03, 20213.27003.27003.08003.10003.10002,152,800
Apr. 30, 20213.27003.41003.22003.26003.26001,826,600
Apr. 29, 20213.50003.51003.25003.33003.33002,605,400
Apr. 28, 20213.24003.56003.18003.52003.52002,530,300
Apr. 27, 20213.37003.45003.22003.23003.23001,772,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...