OGI - OrganiGram Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20192.30002.31502.02002.06002.06004,673,700
Nov. 15, 20192.49002.52002.25002.29002.29003,445,800
Nov. 14, 20192.44002.57302.29002.47002.47004,285,100
Nov. 13, 20192.75002.84002.43002.51002.51004,524,300
Nov. 12, 20192.79003.09002.70002.73002.73008,725,400
Nov. 11, 20193.70003.71003.35003.39003.39003,032,700
Nov. 08, 20193.52003.77003.51503.66003.66002,191,600
Nov. 07, 20193.75003.75703.46003.52003.52001,928,100
Nov. 06, 20193.48003.74003.45003.70003.70002,539,700
Nov. 05, 20193.35003.49003.21103.45003.45001,578,700
Nov. 04, 20193.33003.47003.26003.26003.26001,274,700
Nov. 01, 20193.36003.48003.28003.41003.4100915,700
Oct. 31, 20193.33003.37003.19003.33003.33001,182,900
Oct. 30, 20193.40003.52003.24503.35003.35001,636,300
Oct. 29, 20193.64003.65003.39003.39003.39001,533,100
Oct. 28, 20193.80004.01003.62003.64003.64001,583,300
Oct. 25, 20193.56003.92503.47003.77003.77001,780,100
Oct. 24, 20193.58003.72003.52503.56003.5600882,100
Oct. 23, 20193.52003.65003.42003.60003.60001,225,600
Oct. 22, 20193.55003.62003.47003.54003.5400816,500
Oct. 21, 20193.60003.67003.39003.56003.56001,440,300
Oct. 18, 20193.74003.80003.47003.60003.60002,088,700
Oct. 17, 20193.55003.76003.46003.73003.73001,907,900
Oct. 16, 20193.60003.62003.36003.44003.44001,612,500
Oct. 15, 20193.38003.67003.34003.54003.54002,830,700
Oct. 14, 20193.10003.33002.91003.26003.26003,395,300
Oct. 11, 20192.76003.33002.75003.16003.16005,904,000
Oct. 10, 20193.08003.08002.71002.72002.72003,269,300
Oct. 09, 20193.19003.29003.10003.15003.15001,002,600
Oct. 08, 20193.19003.24003.09303.15003.15001,705,400
Oct. 07, 20193.35003.39003.20003.22003.22001,840,200
Oct. 04, 20193.59003.69003.39303.42003.42001,668,700
Oct. 03, 20193.59003.60003.36003.56003.56002,551,000
Oct. 02, 20193.51003.75003.28003.58003.58001,506,600
Oct. 01, 20193.45003.58103.33003.54003.54001,196,900
Sep. 30, 20193.70003.70003.41003.44003.44001,400,400
Sep. 27, 20193.73003.75603.56003.67003.67001,472,900
Sep. 26, 20193.85003.88903.62003.69003.69001,439,500
Sep. 25, 20193.90003.90003.60003.80003.80002,230,700
Sep. 24, 20194.25004.35003.90003.92003.92001,986,700
Sep. 23, 20194.15004.25004.13004.18004.1800844,100
Sep. 20, 20194.12004.28004.06004.19004.19001,194,600
Sep. 19, 20194.22004.34004.11504.16004.1600985,400
Sep. 18, 20194.18004.30004.15004.22004.2200643,100
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, 20196.78006.78006.34006.43006.43001,342,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...