Canada markets open in 3 hours 17 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20212.77002.92002.63002.83002.83007,573,300
Mar. 05, 20212.88002.88002.38002.68002.680011,968,300
Mar. 04, 20213.05003.07002.62002.82002.820015,189,000
Mar. 03, 20213.27003.30002.97003.06003.060010,690,400
Mar. 02, 20213.21003.53503.17003.20003.200014,088,600
Mar. 01, 20213.16003.23003.04003.15003.15009,910,600
Feb. 26, 20213.04003.21002.92003.03003.030011,149,500
Feb. 25, 20213.43003.43003.04003.08003.080015,939,600
Feb. 24, 20213.12003.43003.05003.36003.360012,721,700
Feb. 23, 20213.00003.07002.59003.04003.040022,542,800
Feb. 22, 20213.39003.57003.26003.26003.260016,447,200
Feb. 19, 20213.48003.69003.38503.52003.520017,030,300
Feb. 18, 20213.68003.83503.37003.41003.410020,042,900
Feb. 17, 20213.92004.00003.65003.73003.730024,542,400
Feb. 16, 20214.06004.25003.85004.18004.180036,050,300
Feb. 12, 20213.40004.60003.14003.75003.750097,259,100
Feb. 11, 20216.45006.45003.56003.67003.6700136,992,400
Feb. 10, 20215.90006.31004.74006.00006.0000143,205,000
Feb. 09, 20213.55004.97503.40004.37004.3700127,177,800
Feb. 08, 20212.54003.37002.48003.30003.300055,839,600
Feb. 05, 20212.48002.48002.31002.34002.340013,182,200
Feb. 04, 20212.40002.58002.24002.41002.410022,885,500
Feb. 03, 20212.04002.50002.02002.36002.360054,115,300
Feb. 02, 20211.83001.96001.79001.95001.950016,481,900
Feb. 01, 20211.88001.90001.76001.82001.820011,336,400
Jan. 29, 20211.90202.00001.77001.83001.830022,741,500
Jan. 28, 20211.75002.13001.75001.91001.910027,496,900
Jan. 27, 20211.71001.89501.70001.77001.770014,866,800
Jan. 26, 20211.66001.84001.63001.82001.820019,710,600
Jan. 25, 20211.75001.79001.61001.63001.630014,622,300
Jan. 22, 20211.71001.75001.66001.72001.72006,316,300
Jan. 21, 20211.79001.81001.70001.74001.740010,160,700
Jan. 20, 20211.80001.85001.71001.80001.800010,216,200
Jan. 19, 20211.85001.87001.70001.83001.830012,141,400
Jan. 15, 20211.86002.00001.76001.80001.800021,183,400
Jan. 14, 20211.68001.82001.67001.80001.800019,955,100
Jan. 13, 20211.59001.67001.57001.65001.650011,831,000
Jan. 12, 20211.56001.66001.51001.58001.580020,711,400
Jan. 11, 20211.71001.83001.69001.77001.770014,315,100
Jan. 08, 20211.74001.75001.59001.70001.700011,434,400
Jan. 07, 20211.84001.89001.66001.71001.710019,096,900
Jan. 06, 20211.68001.85001.64001.70001.700025,944,000
Jan. 05, 20211.49001.55001.44001.55001.55009,023,600
Jan. 04, 20211.36001.46001.33001.46001.46008,661,000
Dec. 31, 20201.37001.37001.31001.33001.33004,913,700
Dec. 30, 20201.36001.40001.34001.37001.37004,378,300
Dec. 29, 20201.40001.42001.33001.36001.36005,830,800
Dec. 28, 20201.42001.47001.39001.40001.40004,149,400
Dec. 24, 20201.47001.49001.39001.42001.42004,407,800
Dec. 23, 20201.38001.52001.34001.46001.460013,183,700
Dec. 22, 20201.35001.39001.32001.37001.37004,218,700
Dec. 21, 20201.36001.38001.31001.34001.34005,136,600
Dec. 18, 20201.40001.47001.38001.38001.38005,459,500
Dec. 17, 20201.40001.45001.36001.42001.42004,268,500
Dec. 16, 20201.44001.45001.35001.43001.43007,759,100
Dec. 15, 20201.31001.42001.28001.42001.42008,529,400
Dec. 14, 20201.37001.38001.29001.29001.29006,280,700
Dec. 11, 20201.38001.40001.34001.37001.37004,579,200
Dec. 10, 20201.34001.40001.33001.39001.39005,411,000
Dec. 09, 20201.48001.48001.33001.37001.37008,542,000
Dec. 08, 20201.45001.50001.42001.46001.46006,380,200
Dec. 07, 20201.43001.53001.38001.46001.460013,352,000
Dec. 04, 20201.50301.57001.43001.45001.450019,664,100
Dec. 03, 20201.39801.52001.35001.50001.500019,817,900
Dec. 02, 20201.30001.40001.28001.40001.400013,087,600
Dec. 01, 20201.45001.47001.26001.28001.280018,868,400
Nov. 30, 20201.34001.43001.22001.41001.410032,303,200
Nov. 27, 20201.23001.35001.21001.33001.330013,105,700
Nov. 25, 20201.20001.23001.15001.22001.22006,992,700
Nov. 24, 20201.18001.25001.14001.22001.220015,938,700
Nov. 23, 20201.12001.13201.07001.12001.120010,820,900
Nov. 20, 20201.12001.12401.08001.12001.12008,313,900
Nov. 19, 20201.13001.14001.11001.12001.12006,722,300
Nov. 18, 20201.17001.19001.13001.13001.13005,868,400
Nov. 17, 20201.13001.18001.13001.18001.18005,773,400
Nov. 16, 20201.16001.18001.11001.13001.13007,721,800
Nov. 13, 20201.17001.17901.11001.13001.130016,736,200
Nov. 12, 20201.22001.24001.13001.15001.150013,098,100
Nov. 11, 20201.22501.26001.20001.23001.23009,280,700
Nov. 10, 20201.35501.36001.22001.23001.230018,452,800
Nov. 09, 20201.96002.10001.57001.60001.600019,367,800
Nov. 06, 20201.50001.97001.49001.65001.650031,549,600
Nov. 05, 20201.33501.44001.25501.40001.400012,891,800
Nov. 04, 20201.30001.34001.22001.24001.24004,169,100
Nov. 03, 20201.34001.39001.25001.34001.34005,896,800
Nov. 02, 20201.22001.35001.20001.32001.32006,527,000
Oct. 30, 20201.20001.23001.15001.20001.20002,737,000
Oct. 29, 20201.19001.23001.17001.22001.22002,199,700
Oct. 28, 20201.20001.25001.18001.19001.19002,130,800
Oct. 27, 20201.21001.25001.20001.22001.22001,676,300
Oct. 26, 20201.24001.26001.20001.22001.22002,572,200
Oct. 23, 20201.27001.28001.23001.26001.26002,546,400
Oct. 22, 20201.25001.30001.22001.25001.25003,374,000
Oct. 21, 20201.22001.28001.20001.24001.24003,382,000
Oct. 20, 20201.27001.27001.20001.22001.22002,999,100
Oct. 19, 20201.18001.28901.16001.25001.25004,652,000
Oct. 16, 20201.20001.21001.16001.18001.18002,316,200
Oct. 15, 20201.16001.21001.15001.19001.19001,625,000
Oct. 14, 20201.27001.27001.18001.20001.20002,049,400
Oct. 13, 20201.26001.28001.19001.27001.27002,661,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...