Canada Markets open in 6 hrs 17 mins

OrganiGram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0600+0.0741 (+7.52%)
At close: 04:00PM EDT
1.0500 -0.01 (-0.94%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20221.00001.07000.99701.06001.06002,869,900
Jun 23, 20220.93000.99400.92900.98600.98601,249,100
Jun 22, 20220.93800.96500.92700.93000.9300970,800
Jun 21, 20220.97000.97000.94000.94000.94001,195,500
Jun 17, 20220.91100.96800.91100.94100.9410863,800
Jun 16, 20220.95000.96800.91000.91900.91901,715,500
Jun 15, 20220.93900.98900.92200.97700.97702,006,500
Jun 14, 20220.93300.96200.92200.93300.93302,048,400
Jun 13, 20220.99001.00000.94000.94000.94002,694,600
Jun 10, 20221.07001.08001.03001.05001.05003,139,700
Jun 09, 20221.12001.15001.07001.08001.08002,935,200
Jun 08, 20221.13001.18001.12001.14001.14002,621,000
Jun 07, 20221.07001.14001.07001.14001.14002,383,600
Jun 06, 20221.13001.13501.07001.08001.08003,448,700
Jun 03, 20221.14001.15001.11001.12001.12003,326,400
Jun 02, 20221.11001.17001.08001.13001.13004,700,100
Jun 01, 20221.15001.17501.10001.11001.11003,286,700
May 31, 20221.19001.19001.14001.15001.15003,946,800
May 27, 20221.18001.20001.13001.16001.16004,715,300
May 26, 20221.14001.22001.14001.21001.21003,661,300
May 25, 20221.12001.17001.12001.15001.15005,448,700
May 24, 20221.15001.19001.11001.14001.14004,621,200
May 23, 20221.20001.21001.15001.15001.15005,056,900
May 20, 20221.26001.28001.18001.21001.21004,668,300
May 19, 20221.21001.27001.18001.25001.25003,491,300
May 18, 20221.32001.33001.21001.21001.21005,299,500
May 17, 20221.32001.35001.29001.33001.33005,197,700
May 16, 20221.22001.31001.20001.28001.28009,017,400
May 13, 20221.19001.26001.17201.23001.230010,912,500
May 12, 20221.12001.20001.10001.15001.15007,789,100
May 11, 20221.22001.26001.14001.14001.14005,690,700
May 10, 20221.27001.30001.20501.24001.240010,317,700
May 09, 20221.32001.33001.22001.23001.23005,837,300
May 06, 20221.37001.38001.30001.34001.34006,619,100
May 05, 20221.46001.47001.36001.37001.37005,311,800
May 04, 20221.44001.49001.37001.48001.48007,012,600
May 03, 20221.47001.50701.42001.44001.44006,726,800
May 02, 20221.40001.49001.38001.49001.49008,279,900
Apr 29, 20221.41001.49001.40001.41001.41003,419,300
Apr 28, 20221.41001.46001.35001.43001.43005,685,800
Apr 27, 20221.41001.43001.36501.40001.40006,569,200
Apr 26, 20221.43001.44001.38001.40001.40007,295,900
Apr 25, 20221.43001.47001.41001.43001.43004,112,200
Apr 22, 20221.51001.55001.44501.46001.46004,897,000
Apr 21, 20221.58001.61001.50001.52001.52005,003,500
Apr 20, 20221.60001.61001.55001.58001.58003,919,100
Apr 19, 20221.64001.66001.59001.60001.60004,022,300
Apr 18, 20221.74001.74001.62001.63001.63004,206,600
Apr 14, 20221.79001.79001.72301.74001.74005,032,800
Apr 13, 20221.64001.82001.63001.81001.81005,029,500
Apr 12, 20221.59001.70001.57001.65001.65009,220,300
Apr 11, 20221.47001.51001.44001.49001.49006,145,200
Apr 08, 20221.51001.52001.46001.48001.48003,478,700
Apr 07, 20221.61001.61001.49001.51001.51004,925,500
Apr 06, 20221.68001.69001.58001.61001.61008,783,000
Apr 05, 20221.71201.76001.64501.66001.66004,976,300
Apr 04, 20221.70001.74901.64001.73001.73006,562,100
Apr 01, 20221.69001.77001.66001.68001.68009,407,600
Mar 31, 20221.74001.75001.66001.66001.66006,050,500
Mar 30, 20221.77001.87001.71001.73001.730010,357,800
Mar 29, 20221.73001.80001.67001.77001.77008,214,300
Mar 28, 20221.69001.72001.60001.70001.70007,815,100
Mar 25, 20221.76001.78001.65001.76001.760013,411,500
Mar 24, 20221.53001.68001.49801.67001.670010,925,000
Mar 23, 20221.57001.64001.51001.52001.52007,225,600
Mar 22, 20221.50001.58001.47501.57001.57003,546,300
Mar 21, 20221.51001.55001.46501.49001.49004,673,000
Mar 18, 20221.47001.55001.46001.52001.52004,698,300
Mar 17, 20221.39001.50001.39001.49001.49004,167,800
Mar 16, 20221.38001.43001.36001.42001.42005,698,400
Mar 15, 20221.30001.37001.28901.37001.37003,337,000
Mar 14, 20221.33001.36001.28001.30001.30004,167,500
Mar 11, 20221.40001.41001.34001.34001.34001,961,300
Mar 10, 20221.40001.42001.36001.40001.40002,406,600
Mar 09, 20221.40001.45001.39001.43001.43002,977,300
Mar 08, 20221.33001.40601.27001.36001.36003,823,100
Mar 07, 20221.36001.41001.30901.31001.31003,598,700
Mar 04, 20221.40001.41701.35001.38001.38002,667,300
Mar 03, 20221.48001.48001.40001.41001.41003,141,300
Mar 02, 20221.47001.50001.42201.47001.47002,647,100
Mar 01, 20221.52001.52001.43001.47001.47002,582,300
Feb 28, 20221.46201.52001.44001.49001.49004,124,700
Feb 25, 20221.48001.50001.43001.49001.49002,472,200
Feb 24, 20221.32001.48001.30001.48001.48004,151,000
Feb 23, 20221.48001.51001.40001.40001.40003,205,000
Feb 22, 20221.52001.53001.44001.46001.46004,130,700
Feb 18, 20221.61001.61201.52301.53001.53003,463,300
Feb 17, 20221.68001.69001.60001.60001.60002,636,300
Feb 16, 20221.69001.74001.65001.68001.68005,175,000
Feb 15, 20221.63001.71001.62001.71001.71006,163,100
Feb 14, 20221.67001.72501.59001.60001.60005,719,100
Feb 11, 20221.66001.74001.63001.72001.72009,834,300
Feb 10, 20221.65001.72001.61201.66001.66005,378,700
Feb 09, 20221.62001.69001.60001.67001.67005,448,400
Feb 08, 20221.54001.58001.51101.58001.58003,200,300
Feb 07, 20221.52001.59001.51001.55001.55003,213,400
Feb 04, 20221.45001.54001.45001.52001.52003,067,400
Feb 03, 20221.51001.52701.44001.45001.45003,226,500
Feb 02, 20221.62001.62001.52001.53001.53003,508,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...