Canada Markets closed

OrganiGram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3300+0.1100 (+9.02%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20201.12001.12401.08001.12001.12008,291,600
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, 20201.27001.27001.18001.20001.20002,051,600
Oct. 13, 20201.26001.28001.19001.27001.27002,661,400
Oct. 12, 20201.20001.29001.18001.24001.24003,695,800
Oct. 09, 20201.32001.35001.17001.21001.21006,332,400
Oct. 08, 20201.13001.29001.13001.26001.26005,881,800
Oct. 07, 20201.06001.16001.05001.13001.13004,146,300
Oct. 06, 20201.08001.12001.05001.06001.06002,698,500
Oct. 05, 20201.03001.09001.02001.07001.07003,378,000
Oct. 02, 20201.02001.05501.02001.03001.03001,162,300
Oct. 01, 20201.05001.07001.04001.05001.05001,759,600
Sep. 30, 20201.04001.09501.04001.05001.05001,833,500
Sep. 29, 20201.01001.09001.01001.05001.05002,193,000
Sep. 28, 20201.07001.07001.01001.01001.01002,476,900
Sep. 25, 20201.08001.08001.04001.05001.05001,918,500
Sep. 24, 20201.10001.11001.05001.08001.08001,739,000
Sep. 23, 20201.18001.19601.09001.11001.11002,537,800
Sep. 22, 20201.20001.24001.14001.19001.19003,828,500
Sep. 21, 20201.12001.25001.09001.19001.19004,289,100
Sep. 18, 20201.14001.16001.11001.14001.14002,037,000
Sep. 17, 20201.14001.17001.11001.13001.13001,947,800
Sep. 16, 20201.08001.19001.07001.16001.16003,991,800
Sep. 15, 20201.08001.08001.04001.07501.07502,029,500
Sep. 14, 20201.08001.10001.06001.07001.07001,577,000
Sep. 11, 20201.12001.15001.06001.06001.06001,820,000
Sep. 10, 20201.10001.14001.08001.13001.13002,187,900
Sep. 09, 20201.12001.14001.09001.09001.09001,405,300
Sep. 08, 20201.14001.15001.10001.12001.12001,689,700
Sep. 04, 20201.14001.16001.05001.15001.15002,668,400
Sep. 03, 20201.17001.20001.11001.15001.15002,711,700
Sep. 02, 20201.22001.23201.16001.18001.18002,935,800
Sep. 01, 20201.25001.26001.21001.23001.23001,741,800
Aug. 31, 20201.28001.30001.23001.26001.26002,701,400
Aug. 28, 20201.25001.32501.25001.28001.28003,162,100
Aug. 27, 20201.27001.28801.24001.26001.26001,683,200
Aug. 26, 20201.29001.30001.25001.27001.2700981,100
Aug. 25, 20201.27001.31501.25001.29001.29001,618,300
Aug. 24, 20201.29001.30001.25001.28001.28002,345,600
Aug. 21, 20201.31001.32001.27001.29001.29001,848,300
Aug. 20, 20201.38001.39001.30001.33001.33002,521,100
Aug. 19, 20201.45001.48001.37001.37001.37002,306,200
Aug. 18, 20201.44001.47001.42001.46001.46002,444,200
Aug. 17, 20201.47001.53001.43001.45001.45004,554,400
Aug. 14, 20201.41001.48001.36001.47001.47005,504,200
Aug. 13, 20201.34001.42001.33001.39001.39002,544,500
Aug. 12, 20201.33001.40001.33001.35001.35002,337,500
Aug. 11, 20201.35001.39501.32001.33001.33002,991,600
Aug. 10, 20201.27001.34001.25001.34001.34004,166,300
Aug. 07, 20201.26001.27001.24001.27001.27002,136,100
Aug. 06, 20201.29001.30001.23001.25001.25002,177,100
Aug. 05, 20201.32001.32001.29001.31001.31001,383,700
Aug. 04, 20201.27001.31001.25001.30001.30002,592,800
Aug. 03, 20201.23001.28001.20001.28001.28002,712,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...