OGI - OrganiGram Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20194.29004.38804.15004.19004.1900943,800
Sep 16, 20194.45004.52004.29004.34004.3400793,200
Sep 13, 20194.56004.60004.43004.50004.5000726,200
Sep 12, 20194.62004.70704.53004.54004.5400768,100
Sep 11, 20194.77004.95004.70004.73004.7300637,500
Sep 10, 20194.70004.82004.56004.75004.7500589,000
Sep 09, 20195.07005.14004.67004.71004.71001,086,100
Sep 06, 20194.77005.18004.63004.94004.94001,479,500
Sep 05, 20194.36004.80004.34004.77004.77001,316,400
Sep 04, 20194.40004.48004.26004.31004.3100597,900
Sep 03, 20194.19004.35004.11004.30004.3000651,100
Aug 30, 20194.30004.37004.16004.21004.2100467,300
Aug 29, 20194.33004.44004.24004.26004.2600736,300
Aug 28, 20194.08004.33603.97004.26004.26001,303,800
Aug 27, 20194.49004.50004.07004.13004.13001,889,500
Aug 26, 20194.65004.68004.42004.49004.4900986,100
Aug 23, 20194.92004.94004.59004.65004.65001,494,100
Aug 22, 20195.09005.19004.90004.94004.9400681,600
Aug 21, 20195.18005.24005.05005.09005.0900633,500
Aug 20, 20195.04005.22005.03005.13005.1300585,200
Aug 19, 20195.17005.28505.01005.02005.0200830,700
Aug 16, 20195.00005.24005.00005.15005.1500864,400
Aug 15, 20195.28005.32004.90005.00005.00001,681,800
Aug 14, 20195.44005.57005.28005.37005.3700908,000
Aug 13, 20195.50005.59605.37005.57005.5700912,700
Aug 12, 20195.60005.60005.47005.47005.4700640,700
Aug 09, 20195.70005.75005.52005.66005.6600549,800
Aug 08, 20195.64005.72005.57005.68005.6800589,700
Aug 07, 20195.65005.66005.45005.57005.5700780,700
Aug 06, 20195.65005.83005.54005.66005.6600985,400
Aug 05, 20195.75005.77005.50005.58005.5800965,100
Aug 02, 20195.76005.81005.64005.77005.77001,055,600
Aug 01, 20196.00006.02005.63005.65005.65001,077,500
Jul 31, 20196.02006.06005.92005.99005.9900756,800
Jul 30, 20195.96006.05005.76005.97005.97001,025,100
Jul 29, 20195.91005.99005.57505.93005.93001,578,900
Jul 26, 20195.94006.00005.83005.90005.9000646,600
Jul 25, 20195.94006.09005.79005.83005.8300809,100
Jul 24, 20196.04006.07005.84005.94005.94001,176,000
Jul 23, 20196.27006.36006.03006.07006.07001,001,200
Jul 22, 20196.39006.39006.09006.27006.2700931,500
Jul 19, 20196.49006.53906.27006.33006.3300740,400
Jul 18, 20196.78006.78006.34006.43006.43001,343,900
Jul 17, 20196.70006.95006.57206.85006.85001,587,600
Jul 16, 20196.15006.62006.04006.61006.61001,663,700
Jul 15, 20195.60006.27005.40006.10006.10002,530,500
Jul 12, 20196.30006.31605.77005.83005.83003,120,500
Jul 11, 20196.68006.70006.21006.28006.28001,802,800
Jul 10, 20196.96007.01006.56006.63006.63001,491,500
Jul 09, 20197.29007.31006.77006.92006.92002,387,000
Jul 08, 20196.58007.19006.51007.08007.08001,830,600
Jul 05, 20196.51006.59006.39006.56006.5600446,800
Jul 03, 20196.42006.60006.37006.52006.5200892,400
Jul 02, 20196.62006.68006.25006.29006.2900573,400
Jul 01, 20196.56006.70006.50006.58006.5800453,200
Jun 28, 20196.41006.59506.41006.44006.4400492,500
Jun 27, 20196.20006.53006.15006.41006.4100597,800
Jun 26, 20196.19006.32006.07006.21006.2100566,700
Jun 25, 20196.30006.32006.02006.05006.0500622,800
Jun 24, 20196.47006.48006.15006.29006.2900775,600
Jun 21, 20196.20006.40006.10006.36006.3600819,500
Jun 20, 20196.42006.49006.33006.39006.3900701,600
Jun 19, 20196.44006.50006.21006.25006.2500708,000
Jun 18, 20196.25006.61006.22006.44006.4400711,100
Jun 17, 20196.44006.52006.15006.22006.2200846,800
Jun 14, 20196.75006.75006.24006.27006.27001,545,100
Jun 13, 20197.01007.07006.74006.80006.80001,076,200
Jun 12, 20197.20007.25007.00007.01007.0100732,600
Jun 11, 20197.41007.44007.15007.25007.2500721,300
Jun 10, 20197.47007.47007.27007.39007.3900582,400
Jun 07, 20197.22007.49007.21007.26007.2600645,700
Jun 06, 20197.39007.39007.10007.21007.2100529,200
Jun 05, 20197.60007.65007.22107.33007.3300750,400
Jun 04, 20196.99007.46006.95007.43007.4300962,700
Jun 03, 20197.30007.41006.77006.86006.86001,493,100
May 31, 20197.40007.45007.17007.24007.24001,044,900
May 30, 20197.71007.83907.45007.55007.5500708,400
May 29, 20197.76007.88007.50107.69007.6900860,200
May 28, 20197.77007.89007.65007.85007.85001,197,200
May 24, 20197.38007.61007.33307.49007.49001,041,600
May 23, 20197.50007.59007.15007.22007.22001,317,000
May 22, 20198.00008.15007.54007.61007.61001,566,300
May 21, 20198.37008.44007.75007.81007.81002,572,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.