OrganiGram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8300+0.1500 (+5.60%)
At close: 4:00PM EST
2.9400 +0.11 (3.89%)
Pre-Market: 5:57AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar. 08, 2021 | 2.7700 | 2.9200 | 2.6300 | 2.8300 | 2.8300 | 7,573,300 |
| Mar. 05, 2021 | 2.8800 | 2.8800 | 2.3800 | 2.6800 | 2.6800 | 11,968,300 |
| Mar. 04, 2021 | 3.0500 | 3.0700 | 2.6200 | 2.8200 | 2.8200 | 15,189,000 |
| Mar. 03, 2021 | 3.2700 | 3.3000 | 2.9700 | 3.0600 | 3.0600 | 10,690,400 |
| Mar. 02, 2021 | 3.2100 | 3.5350 | 3.1700 | 3.2000 | 3.2000 | 14,088,600 |
| Mar. 01, 2021 | 3.1600 | 3.2300 | 3.0400 | 3.1500 | 3.1500 | 9,910,600 |
| Feb. 26, 2021 | 3.0400 | 3.2100 | 2.9200 | 3.0300 | 3.0300 | 11,149,500 |
| Feb. 25, 2021 | 3.4300 | 3.4300 | 3.0400 | 3.0800 | 3.0800 | 15,939,600 |
| Feb. 24, 2021 | 3.1200 | 3.4300 | 3.0500 | 3.3600 | 3.3600 | 12,721,700 |
| Feb. 23, 2021 | 3.0000 | 3.0700 | 2.5900 | 3.0400 | 3.0400 | 22,542,800 |
| Feb. 22, 2021 | 3.3900 | 3.5700 | 3.2600 | 3.2600 | 3.2600 | 16,447,200 |
| Feb. 19, 2021 | 3.4800 | 3.6900 | 3.3850 | 3.5200 | 3.5200 | 17,030,300 |
| Feb. 18, 2021 | 3.6800 | 3.8350 | 3.3700 | 3.4100 | 3.4100 | 20,042,900 |
| Feb. 17, 2021 | 3.9200 | 4.0000 | 3.6500 | 3.7300 | 3.7300 | 24,542,400 |
| Feb. 16, 2021 | 4.0600 | 4.2500 | 3.8500 | 4.1800 | 4.1800 | 36,050,300 |
| Feb. 12, 2021 | 3.4000 | 4.6000 | 3.1400 | 3.7500 | 3.7500 | 97,259,100 |
| Feb. 11, 2021 | 6.4500 | 6.4500 | 3.5600 | 3.6700 | 3.6700 | 136,992,400 |
| Feb. 10, 2021 | 5.9000 | 6.3100 | 4.7400 | 6.0000 | 6.0000 | 143,205,000 |
| Feb. 09, 2021 | 3.5500 | 4.9750 | 3.4000 | 4.3700 | 4.3700 | 127,177,800 |
| Feb. 08, 2021 | 2.5400 | 3.3700 | 2.4800 | 3.3000 | 3.3000 | 55,839,600 |
| Feb. 05, 2021 | 2.4800 | 2.4800 | 2.3100 | 2.3400 | 2.3400 | 13,182,200 |
| Feb. 04, 2021 | 2.4000 | 2.5800 | 2.2400 | 2.4100 | 2.4100 | 22,885,500 |
| Feb. 03, 2021 | 2.0400 | 2.5000 | 2.0200 | 2.3600 | 2.3600 | 54,115,300 |
| Feb. 02, 2021 | 1.8300 | 1.9600 | 1.7900 | 1.9500 | 1.9500 | 16,481,900 |
| Feb. 01, 2021 | 1.8800 | 1.9000 | 1.7600 | 1.8200 | 1.8200 | 11,336,400 |
| Jan. 29, 2021 | 1.9020 | 2.0000 | 1.7700 | 1.8300 | 1.8300 | 22,741,500 |
| Jan. 28, 2021 | 1.7500 | 2.1300 | 1.7500 | 1.9100 | 1.9100 | 27,496,900 |
| Jan. 27, 2021 | 1.7100 | 1.8950 | 1.7000 | 1.7700 | 1.7700 | 14,866,800 |
| Jan. 26, 2021 | 1.6600 | 1.8400 | 1.6300 | 1.8200 | 1.8200 | 19,710,600 |
| Jan. 25, 2021 | 1.7500 | 1.7900 | 1.6100 | 1.6300 | 1.6300 | 14,622,300 |
| Jan. 22, 2021 | 1.7100 | 1.7500 | 1.6600 | 1.7200 | 1.7200 | 6,316,300 |
| Jan. 21, 2021 | 1.7900 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 10,160,700 |
| Jan. 20, 2021 | 1.8000 | 1.8500 | 1.7100 | 1.8000 | 1.8000 | 10,216,200 |
| Jan. 19, 2021 | 1.8500 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 12,141,400 |
| Jan. 15, 2021 | 1.8600 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 21,183,400 |
| Jan. 14, 2021 | 1.6800 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 19,955,100 |
| Jan. 13, 2021 | 1.5900 | 1.6700 | 1.5700 | 1.6500 | 1.6500 | 11,831,000 |
| Jan. 12, 2021 | 1.5600 | 1.6600 | 1.5100 | 1.5800 | 1.5800 | 20,711,400 |
| Jan. 11, 2021 | 1.7100 | 1.8300 | 1.6900 | 1.7700 | 1.7700 | 14,315,100 |
| Jan. 08, 2021 | 1.7400 | 1.7500 | 1.5900 | 1.7000 | 1.7000 | 11,434,400 |
| Jan. 07, 2021 | 1.8400 | 1.8900 | 1.6600 | 1.7100 | 1.7100 | 19,096,900 |
| Jan. 06, 2021 | 1.6800 | 1.8500 | 1.6400 | 1.7000 | 1.7000 | 25,944,000 |
| Jan. 05, 2021 | 1.4900 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 9,023,600 |
| Jan. 04, 2021 | 1.3600 | 1.4600 | 1.3300 | 1.4600 | 1.4600 | 8,661,000 |
| Dec. 31, 2020 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 4,913,700 |
| Dec. 30, 2020 | 1.3600 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,378,300 |
| Dec. 29, 2020 | 1.4000 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 5,830,800 |
| Dec. 28, 2020 | 1.4200 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 4,149,400 |
| Dec. 24, 2020 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 4,407,800 |
| Dec. 23, 2020 | 1.3800 | 1.5200 | 1.3400 | 1.4600 | 1.4600 | 13,183,700 |
| Dec. 22, 2020 | 1.3500 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 4,218,700 |
| Dec. 21, 2020 | 1.3600 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 5,136,600 |
| Dec. 18, 2020 | 1.4000 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 5,459,500 |
| Dec. 17, 2020 | 1.4000 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 4,268,500 |
| Dec. 16, 2020 | 1.4400 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 7,759,100 |
| Dec. 15, 2020 | 1.3100 | 1.4200 | 1.2800 | 1.4200 | 1.4200 | 8,529,400 |
| Dec. 14, 2020 | 1.3700 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 6,280,700 |
| Dec. 11, 2020 | 1.3800 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,579,200 |
| Dec. 10, 2020 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 5,411,000 |
| Dec. 09, 2020 | 1.4800 | 1.4800 | 1.3300 | 1.3700 | 1.3700 | 8,542,000 |
| Dec. 08, 2020 | 1.4500 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 6,380,200 |
| Dec. 07, 2020 | 1.4300 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 13,352,000 |
| Dec. 04, 2020 | 1.5030 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 19,664,100 |
| Dec. 03, 2020 | 1.3980 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 19,817,900 |
| Dec. 02, 2020 | 1.3000 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 13,087,600 |
| Dec. 01, 2020 | 1.4500 | 1.4700 | 1.2600 | 1.2800 | 1.2800 | 18,868,400 |
| Nov. 30, 2020 | 1.3400 | 1.4300 | 1.2200 | 1.4100 | 1.4100 | 32,303,200 |
| Nov. 27, 2020 | 1.2300 | 1.3500 | 1.2100 | 1.3300 | 1.3300 | 13,105,700 |
| Nov. 25, 2020 | 1.2000 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 6,992,700 |
| Nov. 24, 2020 | 1.1800 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 15,938,700 |
| Nov. 23, 2020 | 1.1200 | 1.1320 | 1.0700 | 1.1200 | 1.1200 | 10,820,900 |
| Nov. 20, 2020 | 1.1200 | 1.1240 | 1.0800 | 1.1200 | 1.1200 | 8,313,900 |
| Nov. 19, 2020 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 6,722,300 |
| Nov. 18, 2020 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 5,868,400 |
| Nov. 17, 2020 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 5,773,400 |
| Nov. 16, 2020 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 7,721,800 |
| Nov. 13, 2020 | 1.1700 | 1.1790 | 1.1100 | 1.1300 | 1.1300 | 16,736,200 |
| Nov. 12, 2020 | 1.2200 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 13,098,100 |
| Nov. 11, 2020 | 1.2250 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 9,280,700 |
| Nov. 10, 2020 | 1.3550 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 18,452,800 |
| Nov. 09, 2020 | 1.9600 | 2.1000 | 1.5700 | 1.6000 | 1.6000 | 19,367,800 |
| Nov. 06, 2020 | 1.5000 | 1.9700 | 1.4900 | 1.6500 | 1.6500 | 31,549,600 |
| Nov. 05, 2020 | 1.3350 | 1.4400 | 1.2550 | 1.4000 | 1.4000 | 12,891,800 |
| Nov. 04, 2020 | 1.3000 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 4,169,100 |
| Nov. 03, 2020 | 1.3400 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 5,896,800 |
| Nov. 02, 2020 | 1.2200 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 6,527,000 |
| Oct. 30, 2020 | 1.2000 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 2,737,000 |
| Oct. 29, 2020 | 1.1900 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 2,199,700 |
| Oct. 28, 2020 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 2,130,800 |
| Oct. 27, 2020 | 1.2100 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 1,676,300 |
| Oct. 26, 2020 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 2,572,200 |
| Oct. 23, 2020 | 1.2700 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 2,546,400 |
| Oct. 22, 2020 | 1.2500 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 3,374,000 |
| Oct. 21, 2020 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 3,382,000 |
| Oct. 20, 2020 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 2,999,100 |
| Oct. 19, 2020 | 1.1800 | 1.2890 | 1.1600 | 1.2500 | 1.2500 | 4,652,000 |
| Oct. 16, 2020 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 2,316,200 |
| Oct. 15, 2020 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,625,000 |
| Oct. 14, 2020 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 2,049,400 |
| Oct. 13, 2020 | 1.2600 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 2,661,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
