Canada markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.76000.0000 (0.00%)
At close: 04:00PM EDT
1.7800 +0.02 (+1.14%)
After hours: 07:25PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.78001.79001.74501.76001.7600208,200
Oct 03, 20241.73001.78901.72001.76001.7600280,000
Oct 02, 20241.75001.77001.72501.74001.7400253,400
Oct 01, 20241.81001.81001.73501.76001.7600438,800
Sept 30, 20241.75001.89001.75001.81001.8100557,500
Sept 27, 20241.78001.80001.75501.76001.7600246,200
Sept 26, 20241.75001.80001.74101.77001.7700302,400
Sept 25, 20241.80001.80701.72001.74001.7400613,700
Sept 24, 20241.79001.84001.77001.80001.8000319,500
Sept 23, 20241.79001.82101.76001.79001.7900293,600
Sept 20, 20241.85001.87001.79001.80001.8000451,800
Sept 19, 20241.94001.94001.84001.84001.8400302,800
Sept 18, 20241.89001.94501.85001.88001.8800265,300
Sept 17, 20241.90002.00001.88201.89001.8900449,000
Sept 16, 20241.86001.92001.83001.89001.8900356,000
Sept 13, 20241.85001.90001.83001.86001.8600321,400
Sept 12, 20241.87001.87001.82001.84001.8400267,400
Sept 11, 20241.83001.88501.81001.86001.8600309,200
Sept 10, 20241.82001.84001.76001.83001.8300298,100
Sept 09, 20241.77001.87001.77001.82001.8200382,100
Sept 06, 20241.81001.83001.72001.75001.7500314,000
Sept 05, 20241.82001.86001.80001.82001.8200247,800
Sept 04, 20241.78001.90001.77001.80001.8000584,500
Sept 03, 20241.84001.86001.77001.79001.7900534,700
Aug 30, 20241.86001.88901.83001.85001.8500205,300
Aug 29, 20241.85001.92001.82001.84001.8400473,500
Aug 28, 20241.83001.87001.80001.84001.8400339,600
Aug 27, 20241.94001.94001.82501.83001.8300816,400
Aug 26, 20242.02002.04501.98001.99001.9900467,700
Aug 23, 20241.94002.05001.93502.02002.0200505,100
Aug 22, 20242.02002.03001.93001.94001.9400326,900
Aug 21, 20241.92002.05501.89002.02002.0200644,400
Aug 20, 20242.00002.01001.91001.92001.9200547,300
Aug 19, 20242.04002.07001.97001.99001.9900789,400
Aug 16, 20241.96002.08001.93002.07002.07001,478,200
Aug 15, 20241.89002.02001.84001.99001.99001,335,400
Aug 14, 20241.82001.99001.81001.90001.90001,890,900
Aug 13, 20241.64001.84001.55001.81001.81003,650,600
Aug 12, 20241.47001.51001.43001.44001.4400761,600
Aug 09, 20241.55001.55001.46001.47001.4700682,700
Aug 08, 20241.51001.59001.48001.54001.5400907,300
Aug 07, 20241.56001.56001.48001.49001.4900430,800
Aug 06, 20241.48001.56001.43001.53001.5300401,500
Aug 05, 20241.35001.44001.31001.43001.4300664,700
Aug 02, 20241.52001.56001.46001.49001.4900554,300
Aug 01, 20241.67001.69501.56001.57001.5700816,200
Jul 31, 20241.66001.72501.65001.68001.6800423,800
Jul 30, 20241.66001.68001.61001.66001.6600587,400
Jul 29, 20241.64001.66001.60001.61001.6100293,500
Jul 26, 20241.63001.65001.61001.63001.6300364,300
Jul 25, 20241.65001.67001.61501.62001.6200346,400
Jul 24, 20241.73001.75001.61501.62501.6250659,200
Jul 23, 20241.77001.80001.74101.75501.7550614,000
Jul 22, 20241.67001.78001.66001.77501.77501,287,200
Jul 19, 20241.63001.67001.61001.65001.6500358,600
Jul 18, 20241.70001.74001.61001.62001.6200677,400
Jul 17, 20241.73001.78501.67001.69001.6900742,200
Jul 16, 20241.72001.76001.70001.75001.7500470,500
Jul 15, 20241.67001.73001.67001.71001.7100584,300
Jul 12, 20241.72001.72001.67001.69501.6950356,000
Jul 11, 20241.60001.70001.59501.70001.7000724,300
Jul 10, 20241.57001.62001.57001.58001.5800326,600
Jul 09, 20241.56001.60001.55001.57001.5700315,100
Jul 08, 20241.58001.59001.54001.57001.5700290,200
Jul 05, 20241.60001.60601.56501.58501.5850260,800
Jul 03, 20241.51001.61801.51001.59001.5900424,300
Jul 02, 20241.54001.55001.48001.49001.4900802,500
Jul 01, 20241.54001.58001.53001.54001.5400402,600
Jun 28, 20241.62001.63001.54001.54001.5400398,400
Jun 27, 20241.54001.63001.52001.60001.6000676,300
Jun 26, 20241.49001.55001.48001.52501.5250539,000
Jun 25, 20241.56001.58001.48001.49001.49001,061,300
Jun 24, 20241.54001.59001.53201.57001.5700364,500
Jun 21, 20241.53001.54001.50501.52501.5250292,100
Jun 20, 20241.52001.56001.51001.54001.5400385,400
Jun 18, 20241.50001.56001.50001.54001.5400294,500
Jun 17, 20241.52001.53001.48001.51001.5100779,400
Jun 14, 20241.55001.56001.52001.52501.5250568,400
Jun 13, 20241.62001.62501.55001.56001.5600447,300
Jun 12, 20241.61001.66001.60001.61001.6100794,800
Jun 11, 20241.59001.60001.55001.58501.5850440,700
Jun 10, 20241.56001.60001.55001.59001.5900725,300
Jun 07, 20241.66001.66501.53101.58001.58002,249,600
Jun 06, 20241.69001.69901.64501.67001.6700536,500
Jun 05, 20241.65001.70001.65001.68001.6800416,600
Jun 04, 20241.65001.69001.61001.66001.6600621,000
Jun 03, 20241.74001.74001.65001.65501.65501,141,300
May 31, 20241.73001.74001.70001.71001.7100600,000
May 30, 20241.76001.78001.71001.71001.7100657,600
May 29, 20241.75001.76001.70001.73001.7300917,900
May 28, 20241.82001.85001.74001.76001.7600854,400
May 24, 20241.86001.87501.80001.82001.8200668,400
May 23, 20241.88001.89801.78001.80001.8000654,400
May 22, 20241.91001.94601.87001.88001.8800672,500
May 21, 20241.99002.00001.90001.92001.9200833,900
May 20, 20242.01002.03001.96001.99001.9900535,700
May 17, 20242.09002.11001.95002.02002.02001,635,300
May 16, 20241.91002.10501.91002.03002.03002,335,900
May 15, 20241.85001.98201.82001.93001.93001,335,900
May 14, 20241.75001.92001.75001.83501.83502,130,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...