Canada markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.86000.0000 (0.00%)
At close: 04:00PM EDT
1.9300 +0.07 (+3.76%)
After hours: 07:27PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.88001.94001.85001.86001.8600751,385
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
Jan 23, 20241.78001.91001.78001.88001.8800732,900
Jan 22, 20241.85001.96001.78001.89501.89501,128,200
Jan 19, 20241.71001.86501.64001.86001.86001,076,200
Jan 18, 20241.79001.83801.66201.68001.68001,012,400
Jan 17, 20241.88001.88001.73001.77001.77001,252,700
Jan 16, 20241.73001.92101.70001.90001.90001,889,100
Jan 12, 20241.69001.73001.59001.69001.69001,010,000
Jan 11, 20241.44001.74001.43101.70001.70003,022,900
Jan 10, 20241.40001.48001.37001.43501.4350928,300
Jan 09, 20241.43001.43001.35001.37001.3700421,300
Jan 08, 20241.37001.46001.36001.42001.4200689,100
Jan 05, 20241.34001.39001.31001.38001.3800425,800
Jan 04, 20241.31001.36101.31001.34001.3400303,200
Jan 03, 20241.30001.34001.25001.32001.3200478,200
Jan 02, 20241.33001.36001.28001.30501.3050633,600
Dec 29, 20231.42001.45001.28001.31001.31001,136,900
Dec 28, 20231.35001.45001.35001.41001.41001,009,000
Dec 27, 20231.37001.40001.31001.35001.3500877,000
Dec 26, 20231.30001.40001.28001.38001.38001,316,300
Dec 22, 20231.22001.30001.22001.26001.2600785,100
Dec 21, 20231.25001.25001.21201.23001.2300462,100
Dec 20, 20231.23001.31001.22001.22001.2200866,200
Dec 19, 20231.32001.34001.23001.27001.27001,089,700
Dec 18, 20231.31001.33501.28501.31001.3100551,600
Dec 15, 20231.36001.37001.32001.33001.3300331,600
Dec 14, 20231.35001.41001.34001.37001.3700670,900
Dec 13, 20231.25001.34001.20001.33001.3300653,900
Dec 12, 20231.31001.31001.25001.26001.2600703,900
Dec 11, 20231.33001.35001.30001.32001.3200408,400
Dec 08, 20231.32001.37501.31001.33001.3300520,600
Dec 07, 20231.38001.39001.33001.34001.3400545,900
Dec 06, 20231.38001.40001.35001.40001.4000413,300
Dec 05, 20231.42001.44001.35001.35001.3500405,400
Dec 04, 20231.34001.44501.33001.44001.4400843,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...