Canada Markets close in 1 hr 22 mins

OrganiGram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.2750-0.0050 (-0.39%)
As of 2:37PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 20201.27001.31001.25001.27501.27502,153,510
Aug. 03, 20201.23001.28001.20001.28001.28002,695,700
Jul. 31, 20201.29001.31001.21001.23001.23004,245,700
Jul. 30, 20201.31001.31001.27001.28001.28002,904,900
Jul. 29, 20201.37001.38001.30001.31001.31003,340,000
Jul. 28, 20201.34001.40001.33001.36001.36005,135,000
Jul. 27, 20201.34001.38001.32001.33001.33002,112,800
Jul. 24, 20201.30001.34001.26001.34001.34002,501,000
Jul. 23, 20201.37001.37001.28001.32001.32003,937,600
Jul. 22, 20201.39001.40001.35001.37001.37003,685,000
Jul. 21, 20201.42001.46001.36001.38001.38008,525,200
Jul. 20, 20201.58001.58001.49001.52001.52003,481,000
Jul. 17, 20201.57001.59001.52001.56001.56003,458,400
Jul. 16, 20201.59001.60001.51001.55001.55002,915,900
Jul. 15, 20201.55001.63001.53001.58001.58004,668,700
Jul. 14, 20201.50001.55001.47001.52001.52002,677,800
Jul. 13, 20201.56001.63001.50001.51001.51006,069,300
Jul. 10, 20201.50001.55001.47001.53001.53002,756,400
Jul. 09, 20201.54001.57001.47001.49001.49002,427,000
Jul. 08, 20201.63001.64001.53001.54001.54003,633,700
Jul. 07, 20201.56001.64001.55001.59001.59002,883,300
Jul. 06, 20201.51001.60001.41001.56001.56006,138,500
Jul. 02, 20201.65001.66001.58001.62001.62003,165,900
Jul. 01, 20201.59001.67001.58001.62001.62002,693,900
Jun. 30, 20201.65001.67001.56001.56001.56004,412,100
Jun. 29, 20201.67001.72001.57001.64001.64004,626,200
Jun. 26, 20201.74001.75001.64001.67001.67004,629,900
Jun. 25, 20201.77001.78001.69001.75001.75005,540,200
Jun. 24, 20201.87001.88001.71001.80001.80007,306,100
Jun. 23, 20201.87002.00001.84001.88001.88007,139,000
Jun. 22, 20201.89001.92001.84001.86001.86003,777,900
Jun. 19, 20201.96001.98001.85001.89001.89004,968,200
Jun. 18, 20201.90002.00001.87001.95001.95005,628,500
Jun. 17, 20201.98001.98001.87001.91001.91004,539,300
Jun. 16, 20202.05002.07001.93001.97001.97007,188,700
Jun. 15, 20201.86002.00001.80001.97001.97007,652,300
Jun. 12, 20202.00002.03001.89001.99001.99005,441,000
Jun. 11, 20202.04002.09001.81001.82001.82008,553,100
Jun. 10, 20202.31002.36002.13002.18002.180012,358,500
Jun. 09, 20202.05002.23001.99802.14002.140012,161,600
Jun. 08, 20201.83002.08001.79002.03002.030015,593,100
Jun. 05, 20201.79001.81001.75001.76001.76005,771,000
Jun. 04, 20201.80001.84001.73201.75001.75007,135,800
Jun. 03, 20201.79001.92001.76001.80001.800010,748,900
Jun. 02, 20201.87001.87001.72001.80001.800010,433,000
Jun. 01, 20201.75001.84001.69001.82001.82006,316,700
May 29, 20201.76001.84901.67001.74001.74009,983,500
May 28, 20201.71001.98001.68001.87001.870015,430,700
May 27, 20201.78001.79701.58001.69001.69007,511,200
May 26, 20201.79001.80001.65001.72001.72008,806,400
May 22, 20201.60001.69001.51001.65001.650012,794,700
May 21, 20201.58001.64001.50001.58001.58008,079,400
May 20, 20201.60001.60001.48001.54001.54007,312,100
May 19, 20201.67001.70001.48001.56001.56008,628,600
May 18, 20201.53001.65001.50001.62001.62008,814,800
May 15, 20201.31001.46001.28001.45001.45007,567,300
May 14, 20201.15001.26001.09001.26001.26005,014,700
May 13, 20201.30001.31001.13001.17001.17005,536,900
May 12, 20201.41001.43001.31001.31001.31004,355,500
May 11, 20201.41001.45001.40001.41001.41003,464,400
May 08, 20201.49001.52001.45001.45001.45001,945,400
May 07, 20201.48001.50001.46001.47001.47001,970,000
May 06, 20201.51701.52501.45001.46001.46003,140,000
May 05, 20201.55001.57001.49001.49001.49002,599,100
May 04, 20201.52001.55001.47301.53001.53003,006,800
May 01, 20201.56001.56001.47001.50001.50004,272,900
Apr. 30, 20201.60001.66001.53001.58001.58004,361,300
Apr. 29, 20201.62001.67001.57001.63001.63005,409,000
Apr. 28, 20201.74001.76001.56001.61001.61004,353,500
Apr. 27, 20201.61001.71001.58001.69001.69004,283,400
Apr. 24, 20201.52001.59001.49001.58001.58002,975,700
Apr. 23, 20201.55001.56001.49001.52001.52002,702,400
Apr. 22, 20201.54001.58901.49001.52001.52003,269,700
Apr. 21, 20201.55001.58001.50001.55001.55002,772,300
Apr. 20, 20201.53001.64001.52001.57001.57004,054,500
Apr. 17, 20201.55001.62001.54001.59001.59003,197,800
Apr. 16, 20201.60001.60001.49001.51001.51003,616,100
Apr. 15, 20201.60001.60701.52001.57001.57003,213,000
Apr. 14, 20201.62001.73001.56001.59501.59507,737,900
Apr. 13, 20201.86001.90001.71001.81001.81003,820,900
Apr. 09, 20201.91001.94001.82001.84001.84004,228,200
Apr. 08, 20201.76001.95001.70001.83001.83003,728,100
Apr. 07, 20201.79001.82601.70001.72001.72002,539,800
Apr. 06, 20201.71001.78901.67701.71001.71002,759,700
Apr. 03, 20201.84001.85001.60001.62001.62003,493,500
Apr. 02, 20201.82001.90501.77001.82001.82001,776,800
Apr. 01, 20201.93001.95001.78001.80001.80002,394,800
Mar. 31, 20202.00002.10001.94002.00002.00003,205,100
Mar. 30, 20202.14002.16001.91002.03002.03004,778,300
Mar. 27, 20202.00002.15001.96302.10002.10004,656,400
Mar. 26, 20201.82002.10001.80901.95001.95005,725,400
Mar. 25, 20201.64001.95001.64001.77001.77004,368,800
Mar. 24, 20201.59001.65001.53201.63001.63003,932,300
Mar. 23, 20201.65001.67001.47001.50001.50003,728,900
Mar. 20, 20201.58001.68001.54001.57001.57003,514,100
Mar. 19, 20201.48001.64001.48001.53001.53002,995,300
Mar. 18, 20201.59001.68001.46001.54001.54003,420,700
Mar. 17, 20201.66001.74001.50001.70001.70003,007,700
Mar. 16, 20201.49001.72001.41001.60001.60003,722,300
Mar. 13, 20201.55001.64001.46001.64001.64004,261,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...