Canada markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5250-0.0350 (-2.24%)
At close: 04:00PM EDT
1.5400 +0.01 (+0.98%)
After hours: 07:09PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.55001.56001.52001.52501.5250562,700
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
May 13, 20241.78001.87001.76001.84001.84001,467,200
May 10, 20241.83001.83001.74001.76001.7600722,800
May 09, 20241.76001.83801.76001.80001.8000846,300
May 08, 20241.79001.81001.73001.76001.76001,032,800
May 07, 20241.87001.91501.80001.80001.8000940,500
May 06, 20241.89001.94001.84001.88001.88001,208,300
May 03, 20241.89001.94001.84001.85501.85501,339,200
May 02, 20241.95002.00001.86001.88001.88001,006,500
May 01, 20242.09002.10001.89001.91501.91503,000,200
Apr 30, 20241.84002.17001.81002.12002.12008,256,400
Apr 29, 20241.89001.92501.84001.87001.8700807,000
Apr 26, 20241.88001.94001.84001.86001.8600752,400
Apr 25, 20241.90001.91001.84001.86001.8600893,400
Apr 24, 20241.95001.98001.90501.93001.9300777,100
Apr 23, 20241.90001.98001.85501.95001.95001,107,600
Apr 22, 20241.95001.96001.84001.90001.90001,036,500
Apr 19, 20241.86001.97001.85001.89001.89001,410,200
Apr 18, 20241.84001.95001.80001.87001.87001,239,000
Apr 17, 20241.91001.91001.78001.83001.83001,430,500
Apr 16, 20241.87001.91701.83501.88001.88001,052,800
Apr 15, 20242.00002.02001.87001.88001.88002,159,500
Apr 12, 20242.02002.06501.92001.94001.94002,054,800
Apr 11, 20242.09002.10002.00002.05002.0500992,600
Apr 10, 20242.06002.15502.03002.07002.07001,012,300
Apr 09, 20242.13002.17802.05002.09002.09001,355,800
Apr 08, 20242.18002.28002.10502.18002.18001,836,000
Apr 05, 20242.10002.14502.02002.12002.12001,789,400
Apr 04, 20242.35502.37002.07502.10002.10004,398,800
Apr 03, 20242.03002.30002.00002.29002.29005,167,000
Apr 02, 20242.04002.11002.02502.04002.04002,910,900
Apr 01, 20242.18002.18002.04002.06002.06002,349,300
Mar 28, 20242.31002.31002.14002.15002.15003,351,100
Mar 27, 20242.38002.39002.03002.29502.29508,628,800
Mar 26, 20242.54002.91002.49002.68002.68002,243,600
Mar 25, 20242.72002.74002.44002.52002.52001,342,200
Mar 22, 20242.51002.79002.48502.72002.72002,911,200
Mar 21, 20242.47002.55502.38002.51002.51001,293,900
Mar 20, 20242.22002.45002.21002.42002.42001,295,000
Mar 19, 20242.19002.33002.11002.22002.2200895,700
Mar 18, 20242.10002.27002.06002.23002.23001,817,400
Mar 15, 20241.89002.07001.87802.07002.07001,162,200
Mar 14, 20241.92001.92001.85001.86001.8600443,000
Mar 13, 20241.91001.96001.89001.92001.9200430,200
Mar 12, 20241.95001.96001.90001.93001.9300374,800
Mar 11, 20242.03002.05001.94001.95001.9500517,900
Mar 08, 20242.00002.10001.96002.02002.0200717,600
Mar 07, 20241.93002.00001.92001.99001.9900457,300
Mar 06, 20241.94001.98001.89001.93001.9300683,200
Mar 05, 20242.01002.01001.89001.95001.95001,188,700
Mar 04, 20242.14002.14002.00002.02002.0200829,100
Mar 01, 20242.07002.21902.04002.16002.1600943,000
Feb 29, 20242.08002.15002.04502.07002.0700733,100
Feb 28, 20242.14002.14002.02002.05002.0500695,600
Feb 27, 20242.02002.19002.02002.16002.1600919,700
Feb 26, 20241.98002.10001.98002.04002.0400671,500
Feb 23, 20241.99002.06001.93002.02002.0200506,900
Feb 22, 20242.02002.05001.97001.98001.9800478,100
Feb 21, 20242.03002.04001.91002.01002.0100779,900
Feb 20, 20242.14002.16002.03002.07002.0700811,700
Feb 16, 20242.01002.18001.96502.18002.18001,509,400
Feb 15, 20241.88002.04501.85002.01002.0100838,200
Feb 14, 20241.91001.93901.77501.86001.8600811,500
Feb 13, 20242.02002.03001.80001.85001.85002,241,400
Feb 12, 20242.24002.28002.05002.14002.14001,811,100
Feb 09, 20242.19002.32002.16002.28002.28001,365,500
Feb 08, 20242.05002.22002.02002.17002.17001,141,900
Feb 07, 20242.12002.13001.97002.03002.0300868,500
Feb 06, 20241.76002.14001.73002.13002.13002,278,800
Feb 05, 20241.81001.87001.69001.76001.7600792,600
Feb 02, 20241.83001.87001.76001.83001.8300739,100
Feb 01, 20241.68001.88001.68001.83001.83001,464,200
Jan 31, 20241.62001.72001.62001.66001.6600624,700
Jan 30, 20241.66001.69901.62001.63001.6300504,500
Jan 29, 20241.62001.69001.57001.66001.66001,173,100
Jan 26, 20241.62001.69001.59001.64001.6400861,800
Jan 25, 20241.73001.73001.55001.62001.62001,447,100
Jan 24, 20241.90001.90001.70001.72001.72001,109,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...