OrganiGram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 1.0000 | 1.0700 | 0.9970 | 1.0600 | 1.0600 | 2,869,900 |
| Jun 23, 2022 | 0.9300 | 0.9940 | 0.9290 | 0.9860 | 0.9860 | 1,249,100 |
| Jun 22, 2022 | 0.9380 | 0.9650 | 0.9270 | 0.9300 | 0.9300 | 970,800 |
| Jun 21, 2022 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 1,195,500 |
| Jun 17, 2022 | 0.9110 | 0.9680 | 0.9110 | 0.9410 | 0.9410 | 863,800 |
| Jun 16, 2022 | 0.9500 | 0.9680 | 0.9100 | 0.9190 | 0.9190 | 1,715,500 |
| Jun 15, 2022 | 0.9390 | 0.9890 | 0.9220 | 0.9770 | 0.9770 | 2,006,500 |
| Jun 14, 2022 | 0.9330 | 0.9620 | 0.9220 | 0.9330 | 0.9330 | 2,048,400 |
| Jun 13, 2022 | 0.9900 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 2,694,600 |
| Jun 10, 2022 | 1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 3,139,700 |
| Jun 09, 2022 | 1.1200 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 2,935,200 |
| Jun 08, 2022 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 2,621,000 |
| Jun 07, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 2,383,600 |
| Jun 06, 2022 | 1.1300 | 1.1350 | 1.0700 | 1.0800 | 1.0800 | 3,448,700 |
| Jun 03, 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 3,326,400 |
| Jun 02, 2022 | 1.1100 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 4,700,100 |
| Jun 01, 2022 | 1.1500 | 1.1750 | 1.1000 | 1.1100 | 1.1100 | 3,286,700 |
| May 31, 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 3,946,800 |
| May 27, 2022 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 4,715,300 |
| May 26, 2022 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 3,661,300 |
| May 25, 2022 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 5,448,700 |
| May 24, 2022 | 1.1500 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 4,621,200 |
| May 23, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 5,056,900 |
| May 20, 2022 | 1.2600 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 4,668,300 |
| May 19, 2022 | 1.2100 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 3,491,300 |
| May 18, 2022 | 1.3200 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 5,299,500 |
| May 17, 2022 | 1.3200 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 5,197,700 |
| May 16, 2022 | 1.2200 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 9,017,400 |
| May 13, 2022 | 1.1900 | 1.2600 | 1.1720 | 1.2300 | 1.2300 | 10,912,500 |
| May 12, 2022 | 1.1200 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 7,789,100 |
| May 11, 2022 | 1.2200 | 1.2600 | 1.1400 | 1.1400 | 1.1400 | 5,690,700 |
| May 10, 2022 | 1.2700 | 1.3000 | 1.2050 | 1.2400 | 1.2400 | 10,317,700 |
| May 09, 2022 | 1.3200 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 5,837,300 |
| May 06, 2022 | 1.3700 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 6,619,100 |
| May 05, 2022 | 1.4600 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 5,311,800 |
| May 04, 2022 | 1.4400 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 7,012,600 |
| May 03, 2022 | 1.4700 | 1.5070 | 1.4200 | 1.4400 | 1.4400 | 6,726,800 |
| May 02, 2022 | 1.4000 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 8,279,900 |
| Apr 29, 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 3,419,300 |
| Apr 28, 2022 | 1.4100 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 5,685,800 |
| Apr 27, 2022 | 1.4100 | 1.4300 | 1.3650 | 1.4000 | 1.4000 | 6,569,200 |
| Apr 26, 2022 | 1.4300 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 7,295,900 |
| Apr 25, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 4,112,200 |
| Apr 22, 2022 | 1.5100 | 1.5500 | 1.4450 | 1.4600 | 1.4600 | 4,897,000 |
| Apr 21, 2022 | 1.5800 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 5,003,500 |
| Apr 20, 2022 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 3,919,100 |
| Apr 19, 2022 | 1.6400 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 4,022,300 |
| Apr 18, 2022 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 4,206,600 |
| Apr 14, 2022 | 1.7900 | 1.7900 | 1.7230 | 1.7400 | 1.7400 | 5,032,800 |
| Apr 13, 2022 | 1.6400 | 1.8200 | 1.6300 | 1.8100 | 1.8100 | 5,029,500 |
| Apr 12, 2022 | 1.5900 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 9,220,300 |
| Apr 11, 2022 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 6,145,200 |
| Apr 08, 2022 | 1.5100 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 3,478,700 |
| Apr 07, 2022 | 1.6100 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 4,925,500 |
| Apr 06, 2022 | 1.6800 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 8,783,000 |
| Apr 05, 2022 | 1.7120 | 1.7600 | 1.6450 | 1.6600 | 1.6600 | 4,976,300 |
| Apr 04, 2022 | 1.7000 | 1.7490 | 1.6400 | 1.7300 | 1.7300 | 6,562,100 |
| Apr 01, 2022 | 1.6900 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 9,407,600 |
| Mar 31, 2022 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 6,050,500 |
| Mar 30, 2022 | 1.7700 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 10,357,800 |
| Mar 29, 2022 | 1.7300 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 8,214,300 |
| Mar 28, 2022 | 1.6900 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 7,815,100 |
| Mar 25, 2022 | 1.7600 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 13,411,500 |
| Mar 24, 2022 | 1.5300 | 1.6800 | 1.4980 | 1.6700 | 1.6700 | 10,925,000 |
| Mar 23, 2022 | 1.5700 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 7,225,600 |
| Mar 22, 2022 | 1.5000 | 1.5800 | 1.4750 | 1.5700 | 1.5700 | 3,546,300 |
| Mar 21, 2022 | 1.5100 | 1.5500 | 1.4650 | 1.4900 | 1.4900 | 4,673,000 |
| Mar 18, 2022 | 1.4700 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 4,698,300 |
| Mar 17, 2022 | 1.3900 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 4,167,800 |
| Mar 16, 2022 | 1.3800 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 5,698,400 |
| Mar 15, 2022 | 1.3000 | 1.3700 | 1.2890 | 1.3700 | 1.3700 | 3,337,000 |
| Mar 14, 2022 | 1.3300 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 4,167,500 |
| Mar 11, 2022 | 1.4000 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 1,961,300 |
| Mar 10, 2022 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 2,406,600 |
| Mar 09, 2022 | 1.4000 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 2,977,300 |
| Mar 08, 2022 | 1.3300 | 1.4060 | 1.2700 | 1.3600 | 1.3600 | 3,823,100 |
| Mar 07, 2022 | 1.3600 | 1.4100 | 1.3090 | 1.3100 | 1.3100 | 3,598,700 |
| Mar 04, 2022 | 1.4000 | 1.4170 | 1.3500 | 1.3800 | 1.3800 | 2,667,300 |
| Mar 03, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 3,141,300 |
| Mar 02, 2022 | 1.4700 | 1.5000 | 1.4220 | 1.4700 | 1.4700 | 2,647,100 |
| Mar 01, 2022 | 1.5200 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 2,582,300 |
| Feb 28, 2022 | 1.4620 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 4,124,700 |
| Feb 25, 2022 | 1.4800 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 2,472,200 |
| Feb 24, 2022 | 1.3200 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 4,151,000 |
| Feb 23, 2022 | 1.4800 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 3,205,000 |
| Feb 22, 2022 | 1.5200 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 4,130,700 |
| Feb 18, 2022 | 1.6100 | 1.6120 | 1.5230 | 1.5300 | 1.5300 | 3,463,300 |
| Feb 17, 2022 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 2,636,300 |
| Feb 16, 2022 | 1.6900 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 5,175,000 |
| Feb 15, 2022 | 1.6300 | 1.7100 | 1.6200 | 1.7100 | 1.7100 | 6,163,100 |
| Feb 14, 2022 | 1.6700 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 5,719,100 |
| Feb 11, 2022 | 1.6600 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 9,834,300 |
| Feb 10, 2022 | 1.6500 | 1.7200 | 1.6120 | 1.6600 | 1.6600 | 5,378,700 |
| Feb 09, 2022 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 5,448,400 |
| Feb 08, 2022 | 1.5400 | 1.5800 | 1.5110 | 1.5800 | 1.5800 | 3,200,300 |
| Feb 07, 2022 | 1.5200 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 3,213,400 |
| Feb 04, 2022 | 1.4500 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 3,067,400 |
| Feb 03, 2022 | 1.5100 | 1.5270 | 1.4400 | 1.4500 | 1.4500 | 3,226,500 |
| Feb 02, 2022 | 1.6200 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 3,508,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
