Canada Markets closed

OrganiGram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4000+0.0900 (+6.87%)
At close: 04:00PM EST
1.3800 -0.02 (-1.43%)
After hours: 07:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20221.33001.40001.30001.40001.40006,104,772
Jan. 27, 20221.39001.40501.30001.31001.31004,213,400
Jan. 26, 20221.43701.45001.34001.37001.37004,621,600
Jan. 25, 20221.42001.45001.35001.40001.40004,666,500
Jan. 24, 20221.37001.46001.30001.46001.46007,243,300
Jan. 21, 20221.51001.52001.42001.44001.44006,823,400
Jan. 20, 20221.57001.63001.52001.52001.52004,233,400
Jan. 19, 20221.56001.61001.54001.54001.54004,799,700
Jan. 18, 20221.63001.64601.55001.55001.55004,530,300
Jan. 14, 20221.63601.66601.60001.64001.64004,608,800
Jan. 13, 20221.71001.75001.65001.66001.66005,121,800
Jan. 12, 20221.76001.80001.70001.71001.71006,116,100
Jan. 11, 20221.73001.80001.64001.74001.74009,972,300
Jan. 10, 20221.67701.74001.65001.73001.73009,918,600
Jan. 07, 20221.60001.73001.59601.62001.62005,852,700
Jan. 06, 20221.66501.67501.58001.60001.60007,185,300
Jan. 05, 20221.73001.78001.62001.64001.64005,988,600
Jan. 04, 20221.80001.81001.71001.72001.72006,037,400
Jan. 03, 20221.76001.85501.72501.83001.83005,030,100
Dec. 31, 20211.79001.85001.75001.75001.75004,329,600
Dec. 30, 20211.79001.88001.78001.78001.78006,537,700
Dec. 29, 20211.86001.87001.78001.78001.78006,642,200
Dec. 28, 20211.94301.96001.85001.85001.85003,124,900
Dec. 27, 20211.99501.99501.93001.94001.94002,182,200
Dec. 23, 20211.93002.03001.92002.00002.00004,671,000
Dec. 22, 20211.92001.97001.88001.95001.95006,714,100
Dec. 21, 20211.86001.99001.84001.96001.96008,142,500
Dec. 20, 20211.85001.87001.77001.84001.84007,836,200
Dec. 17, 20211.79001.92001.75501.90001.90006,567,600
Dec. 16, 20211.84001.88001.79001.81001.81006,700,700
Dec. 15, 20211.80001.85001.72001.82001.82006,067,300
Dec. 14, 20211.85801.90001.79001.80001.80007,392,400
Dec. 13, 20211.93001.94001.84001.89001.89005,790,600
Dec. 10, 20212.00002.08001.93001.93001.93003,758,600
Dec. 09, 20212.03002.10002.01002.03002.03004,007,600
Dec. 08, 20211.98002.13001.96502.07002.07007,476,400
Dec. 07, 20211.89002.05001.89002.00002.00007,873,900
Dec. 06, 20211.79001.89501.71001.87001.870010,407,500
Dec. 03, 20211.95001.96001.80001.82001.82008,440,900
Dec. 02, 20211.91001.98001.87001.95001.95006,182,300
Dec. 01, 20212.05002.09001.90001.90001.90008,251,300
Nov. 30, 20212.00002.09001.93002.04002.04008,234,100
Nov. 29, 20212.16002.17002.00002.01002.01008,913,800
Nov. 26, 20212.06002.19002.06002.16002.16005,751,200
Nov. 24, 20212.02002.18001.96002.16002.16008,059,200
Nov. 23, 20211.94002.14001.94002.03002.030014,303,500
Nov. 22, 20212.02002.02001.83001.86001.860014,153,800
Nov. 19, 20212.05002.07001.99002.00002.00007,400,400
Nov. 18, 20212.23002.24001.99002.01502.015012,784,000
Nov. 17, 20212.32002.38002.22002.22002.22008,655,600
Nov. 16, 20212.39002.40002.28002.35002.35008,964,600
Nov. 15, 20212.35102.55002.32002.38002.380017,581,600
Nov. 12, 20212.26002.37002.19002.33002.330027,885,900
Nov. 11, 20212.26002.29002.21002.21002.210012,631,400
Nov. 10, 20212.30002.35002.23002.24002.240012,444,400
Nov. 09, 20212.44002.45002.30002.34002.340013,641,000
Nov. 08, 20212.30002.50002.29002.48002.480013,734,400
Nov. 05, 20212.30002.32002.21002.28002.28007,545,500
Nov. 04, 20212.35002.40002.31002.31002.31004,355,600
Nov. 03, 20212.25002.39002.24002.33002.33003,912,200
Nov. 02, 20212.30002.32502.24002.27002.27004,088,800
Nov. 01, 20212.22002.36002.20002.30002.30006,016,000
Oct. 29, 20212.25002.29002.20002.21002.21005,859,000
Oct. 28, 20212.24002.29002.21002.27002.27005,011,900
Oct. 27, 20212.26002.32002.23002.24002.24003,903,300
Oct. 26, 20212.31002.35002.25002.27002.27006,842,900
Oct. 25, 20212.32002.37002.29002.32002.32006,290,900
Oct. 22, 20212.40002.42002.29002.34002.34005,284,600
Oct. 21, 20212.35002.53002.34002.44002.44007,546,200
Oct. 20, 20212.35002.43002.26002.38002.38007,396,500
Oct. 19, 20212.21002.37002.20002.36002.36009,058,300
Oct. 18, 20212.22002.27002.20002.21002.21004,399,000
Oct. 15, 20212.31002.32002.22002.24002.24003,807,400
Oct. 14, 20212.26002.40002.26002.30002.30005,728,900
Oct. 13, 20212.24002.28002.23002.25002.25002,915,100
Oct. 12, 20212.23002.31002.22002.24002.24003,587,500
Oct. 11, 20212.23202.27002.21002.22002.22003,248,000
Oct. 08, 20212.28002.34002.25002.25002.25003,559,900
Oct. 07, 20212.31002.38002.24002.28002.28005,452,400
Oct. 06, 20212.25002.33002.21402.30002.30003,652,800
Oct. 05, 20212.19602.34002.18502.29002.29004,577,900
Oct. 04, 20212.23002.25002.17002.20002.20005,573,800
Oct. 01, 20212.31002.32502.22002.27002.27005,645,700
Sep. 30, 20212.33002.35002.28002.30002.30004,735,800
Sep. 29, 20212.39002.41002.31002.31002.31004,985,900
Sep. 28, 20212.44002.49102.37002.38002.38006,332,200
Sep. 27, 20212.41002.52002.37002.46002.46005,393,800
Sep. 24, 20212.46002.48202.40002.42002.42002,944,600
Sep. 23, 20212.43002.54002.43002.50002.50006,354,400
Sep. 22, 20212.34802.42002.33002.41002.41005,445,100
Sep. 21, 20212.33002.39002.27302.32002.32005,400,000
Sep. 20, 20212.32502.36002.26002.32002.32006,035,900
Sep. 17, 20212.40002.46002.35002.40002.40006,412,800
Sep. 16, 20212.41202.48002.36002.40002.40004,279,300
Sep. 15, 20212.38802.48502.37002.42002.42004,985,500
Sep. 14, 20212.47002.50002.37002.40002.40003,356,700
Sep. 13, 20212.47002.51002.38002.47002.47003,753,400
Sep. 10, 20212.56602.56602.45002.46002.46005,336,400
Sep. 09, 20212.54002.62002.52002.55002.55005,202,800
Sep. 08, 20212.62002.63502.51002.54002.54005,339,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...