Mail

OGI - OrganiGram Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	4.2900	4.3880	4.1500	4.1900	4.1900	943,800
Sep 16, 2019	4.4500	4.5200	4.2900	4.3400	4.3400	793,200
Sep 13, 2019	4.5600	4.6000	4.4300	4.5000	4.5000	726,200
Sep 12, 2019	4.6200	4.7070	4.5300	4.5400	4.5400	768,100
Sep 11, 2019	4.7700	4.9500	4.7000	4.7300	4.7300	637,500
Sep 10, 2019	4.7000	4.8200	4.5600	4.7500	4.7500	589,000
Sep 09, 2019	5.0700	5.1400	4.6700	4.7100	4.7100	1,086,100
Sep 06, 2019	4.7700	5.1800	4.6300	4.9400	4.9400	1,479,500
Sep 05, 2019	4.3600	4.8000	4.3400	4.7700	4.7700	1,316,400
Sep 04, 2019	4.4000	4.4800	4.2600	4.3100	4.3100	597,900
Sep 03, 2019	4.1900	4.3500	4.1100	4.3000	4.3000	651,100
Aug 30, 2019	4.3000	4.3700	4.1600	4.2100	4.2100	467,300
Aug 29, 2019	4.3300	4.4400	4.2400	4.2600	4.2600	736,300
Aug 28, 2019	4.0800	4.3360	3.9700	4.2600	4.2600	1,303,800
Aug 27, 2019	4.4900	4.5000	4.0700	4.1300	4.1300	1,889,500
Aug 26, 2019	4.6500	4.6800	4.4200	4.4900	4.4900	986,100
Aug 23, 2019	4.9200	4.9400	4.5900	4.6500	4.6500	1,494,100
Aug 22, 2019	5.0900	5.1900	4.9000	4.9400	4.9400	681,600
Aug 21, 2019	5.1800	5.2400	5.0500	5.0900	5.0900	633,500
Aug 20, 2019	5.0400	5.2200	5.0300	5.1300	5.1300	585,200
Aug 19, 2019	5.1700	5.2850	5.0100	5.0200	5.0200	830,700
Aug 16, 2019	5.0000	5.2400	5.0000	5.1500	5.1500	864,400
Aug 15, 2019	5.2800	5.3200	4.9000	5.0000	5.0000	1,681,800
Aug 14, 2019	5.4400	5.5700	5.2800	5.3700	5.3700	908,000
Aug 13, 2019	5.5000	5.5960	5.3700	5.5700	5.5700	912,700
Aug 12, 2019	5.6000	5.6000	5.4700	5.4700	5.4700	640,700
Aug 09, 2019	5.7000	5.7500	5.5200	5.6600	5.6600	549,800
Aug 08, 2019	5.6400	5.7200	5.5700	5.6800	5.6800	589,700
Aug 07, 2019	5.6500	5.6600	5.4500	5.5700	5.5700	780,700
Aug 06, 2019	5.6500	5.8300	5.5400	5.6600	5.6600	985,400
Aug 05, 2019	5.7500	5.7700	5.5000	5.5800	5.5800	965,100
Aug 02, 2019	5.7600	5.8100	5.6400	5.7700	5.7700	1,055,600
Aug 01, 2019	6.0000	6.0200	5.6300	5.6500	5.6500	1,077,500
Jul 31, 2019	6.0200	6.0600	5.9200	5.9900	5.9900	756,800
Jul 30, 2019	5.9600	6.0500	5.7600	5.9700	5.9700	1,025,100
Jul 29, 2019	5.9100	5.9900	5.5750	5.9300	5.9300	1,578,900
Jul 26, 2019	5.9400	6.0000	5.8300	5.9000	5.9000	646,600
Jul 25, 2019	5.9400	6.0900	5.7900	5.8300	5.8300	809,100
Jul 24, 2019	6.0400	6.0700	5.8400	5.9400	5.9400	1,176,000
Jul 23, 2019	6.2700	6.3600	6.0300	6.0700	6.0700	1,001,200
Jul 22, 2019	6.3900	6.3900	6.0900	6.2700	6.2700	931,500
Jul 19, 2019	6.4900	6.5390	6.2700	6.3300	6.3300	740,400
Jul 18, 2019	6.7800	6.7800	6.3400	6.4300	6.4300	1,343,900
Jul 17, 2019	6.7000	6.9500	6.5720	6.8500	6.8500	1,587,600
Jul 16, 2019	6.1500	6.6200	6.0400	6.6100	6.6100	1,663,700
Jul 15, 2019	5.6000	6.2700	5.4000	6.1000	6.1000	2,530,500
Jul 12, 2019	6.3000	6.3160	5.7700	5.8300	5.8300	3,120,500
Jul 11, 2019	6.6800	6.7000	6.2100	6.2800	6.2800	1,802,800
Jul 10, 2019	6.9600	7.0100	6.5600	6.6300	6.6300	1,491,500
Jul 09, 2019	7.2900	7.3100	6.7700	6.9200	6.9200	2,387,000
Jul 08, 2019	6.5800	7.1900	6.5100	7.0800	7.0800	1,830,600
Jul 05, 2019	6.5100	6.5900	6.3900	6.5600	6.5600	446,800
Jul 03, 2019	6.4200	6.6000	6.3700	6.5200	6.5200	892,400
Jul 02, 2019	6.6200	6.6800	6.2500	6.2900	6.2900	573,400
Jul 01, 2019	6.5600	6.7000	6.5000	6.5800	6.5800	453,200
Jun 28, 2019	6.4100	6.5950	6.4100	6.4400	6.4400	492,500
Jun 27, 2019	6.2000	6.5300	6.1500	6.4100	6.4100	597,800
Jun 26, 2019	6.1900	6.3200	6.0700	6.2100	6.2100	566,700
Jun 25, 2019	6.3000	6.3200	6.0200	6.0500	6.0500	622,800
Jun 24, 2019	6.4700	6.4800	6.1500	6.2900	6.2900	775,600
Jun 21, 2019	6.2000	6.4000	6.1000	6.3600	6.3600	819,500
Jun 20, 2019	6.4200	6.4900	6.3300	6.3900	6.3900	701,600
Jun 19, 2019	6.4400	6.5000	6.2100	6.2500	6.2500	708,000
Jun 18, 2019	6.2500	6.6100	6.2200	6.4400	6.4400	711,100
Jun 17, 2019	6.4400	6.5200	6.1500	6.2200	6.2200	846,800
Jun 14, 2019	6.7500	6.7500	6.2400	6.2700	6.2700	1,545,100
Jun 13, 2019	7.0100	7.0700	6.7400	6.8000	6.8000	1,076,200
Jun 12, 2019	7.2000	7.2500	7.0000	7.0100	7.0100	732,600
Jun 11, 2019	7.4100	7.4400	7.1500	7.2500	7.2500	721,300
Jun 10, 2019	7.4700	7.4700	7.2700	7.3900	7.3900	582,400
Jun 07, 2019	7.2200	7.4900	7.2100	7.2600	7.2600	645,700
Jun 06, 2019	7.3900	7.3900	7.1000	7.2100	7.2100	529,200
Jun 05, 2019	7.6000	7.6500	7.2210	7.3300	7.3300	750,400
Jun 04, 2019	6.9900	7.4600	6.9500	7.4300	7.4300	962,700
Jun 03, 2019	7.3000	7.4100	6.7700	6.8600	6.8600	1,493,100
May 31, 2019	7.4000	7.4500	7.1700	7.2400	7.2400	1,044,900
May 30, 2019	7.7100	7.8390	7.4500	7.5500	7.5500	708,400
May 29, 2019	7.7600	7.8800	7.5010	7.6900	7.6900	860,200
May 28, 2019	7.7700	7.8900	7.6500	7.8500	7.8500	1,197,200
May 24, 2019	7.3800	7.6100	7.3330	7.4900	7.4900	1,041,600
May 23, 2019	7.5000	7.5900	7.1500	7.2200	7.2200	1,317,000
May 22, 2019	8.0000	8.1500	7.5400	7.6100	7.6100	1,566,300
May 21, 2019	8.3700	8.4400	7.7500	7.8100	7.8100	2,572,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.