Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (OP: OGRMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.050 5.050 5.050 0 +0.03(+0.60%)
Aug 30, 2018 4.940 5.200 4.800 5.020 1,465,921 -0.10(-1.95%)
Aug 29, 2018 4.710 5.177 4.670 5.120 1,705,610 +0.40(+8.50%)
Aug 28, 2018 4.469 4.720 4.200 4.719 977,362 +0.20(+4.40%)
Aug 27, 2018 4.683 4.800 4.510 4.520 1,692,643 -0.04(-0.87%)
Aug 24, 2018 4.375 4.650 4.318 4.559 1,140,600 +0.28(+6.65%)
Aug 23, 2018 4.260 4.390 4.164 4.275 665,284 +0.02(+0.35%)
Aug 22, 2018 4.150 4.270 4.028 4.260 511,467 +0.15(+3.65%)
Aug 21, 2018 4.030 4.250 4.020 4.110 691,868 +0.10(+2.49%)
Aug 20, 2018 3.900 4.140 3.860 4.010 634,561 +0.16(+4.16%)
Aug 17, 2018 3.860 3.910 3.760 3.850 236,200 +0.03(+0.79%)
Aug 16, 2018 3.835 3.940 3.730 3.820 329,055 -0.05(-1.19%)
Aug 15, 2018 3.740 3.942 3.530 3.866 432,291 +0.38(+10.78%)
Aug 14, 2018 3.740 3.740 3.480 3.490 370,794 -0.21(-5.68%)
Aug 13, 2018 3.820 3.820 3.540 3.700 340,269 -0.05(-1.28%)
Aug 10, 2018 3.960 4.010 3.720 3.748 310,400 -0.24(-6.13%)
Aug 09, 2018 4.020 4.050 3.940 3.993 167,773 +0.03(+0.83%)
Aug 08, 2018 4.016 4.030 3.942 3.960 229,045 +0.00(+0.00%)
Aug 07, 2018 3.960 4.058 3.930 3.960 239,355 -0.07(-1.74%)
Aug 06, 2018 3.970 4.040 3.920 4.030 237,779 +0.14(+3.60%)
Aug 03, 2018 3.740 3.931 3.740 3.890 206,800 -0.03(-0.77%)
Aug 02, 2018 4.000 4.090 3.880 3.920 339,590 -0.06(-1.41%)
Aug 01, 2018 3.900 4.100 3.860 3.976 692,432 +0.16(+4.08%)
Jul 31, 2018 3.721 3.830 3.610 3.820 602,362 +0.12(+3.25%)
Jul 30, 2018 3.640 3.781 3.510 3.700 512,861 +0.27(+7.84%)
Jul 27, 2018 3.485 3.500 3.370 3.431 204,200 +0.08(+2.36%)
Jul 26, 2018 3.420 3.567 3.350 3.352 171,817 -0.14(-3.96%)
Jul 25, 2018 3.485 3.640 3.473 3.490 96,383 -0.04(-1.10%)
Jul 24, 2018 3.568 3.650 3.460 3.529 152,809 -0.05(-1.31%)
Jul 23, 2018 3.525 3.720 3.520 3.575 260,914 +0.05(+1.29%)
Jul 20, 2018 3.430 3.539 3.320 3.530 157,040 +0.16(+4.75%)
Jul 19, 2018 3.500 3.550 3.370 3.370 208,879 -0.19(-5.34%)
Jul 18, 2018 3.260 3.620 3.202 3.560 297,788 +0.31(+9.51%)
Jul 17, 2018 3.325 3.400 3.250 3.251 467,012 -0.10(-2.96%)
Jul 16, 2018 3.680 3.680 3.330 3.350 645,786 -0.33(-8.97%)
Jul 13, 2018 3.830 3.830 3.670 3.680 191,727 -0.13(-3.41%)
Jul 12, 2018 3.760 3.885 3.760 3.810 146,269 +0.02(+0.53%)
Jul 11, 2018 3.810 3.880 3.750 3.790 213,808 -0.05(-1.26%)
Jul 10, 2018 3.860 3.960 3.810 3.838 211,062 -0.03(-0.89%)
Jul 09, 2018 4.090 4.090 3.860 3.873 211,464 -0.11(-2.69%)
Jul 06, 2018 4.000 4.030 3.950 3.980 138,099 -0.02(-0.50%)
Jul 05, 2018 3.960 4.060 3.950 4.000 273,062 +0.02(+0.61%)
Jul 03, 2018 3.976 3.976 3.976 0 -0.07(-1.83%)
Jul 02, 2018 4.115 4.180 4.040 4.050 247,748 +0.02(+0.48%)
Jun 29, 2018 4.180 3.950 4.031 256,395 -0.01(-0.34%)
Jun 28, 2018 3.720 4.044 3.680 4.044 403,878 +0.28(+7.38%)
Jun 27, 2018 3.990 4.010 3.660 3.766 650,451 -0.24(-6.07%)
Jun 26, 2018 4.180 4.260 3.999 4.010 315,028 -0.12(-2.86%)
Jun 25, 2018 4.165 4.300 4.000 4.128 372,825 -0.17(-4.00%)
Jun 22, 2018 4.390 4.420 4.200 4.300 349,671 -0.02(-0.46%)
Jun 21, 2018 4.178 4.417 4.160 4.320 555,704 +0.02(+0.47%)
Jun 20, 2018 4.350 4.397 4.160 4.300 540,808 +0.21(+5.20%)
Jun 19, 2018 3.900 4.150 3.900 4.087 350,579 +0.11(+2.70%)
Jun 18, 2018 4.090 4.090 3.910 3.980 323,897 -0.03(-0.75%)
Jun 15, 2018 4.176 4.176 4.010 504,832 -0.17(-3.96%)
Jun 14, 2018 4.250 4.285 4.150 4.176 312,160 -0.02(-0.58%)
Jun 13, 2018 4.215 4.274 4.160 4.200 406,534 +0.00(+0.00%)
Jun 12, 2018 4.366 4.439 4.200 4.200 475,551 -0.17(-3.89%)
Jun 11, 2018 4.470 4.550 4.310 4.370 392,167 -0.12(-2.77%)
Jun 08, 2018 4.505 4.560 4.230 4.495 723,162 +0.04(+1.00%)
Jun 07, 2018 4.570 4.570 4.210 4.450 1,061,551 +0.03(+0.68%)
Jun 06, 2018 4.600 4.420 1,536,204 +0.17(+4.00%)
Jun 05, 2018 3.896 4.250 3.875 4.250 933,579 +0.39(+10.10%)
Jun 04, 2018 3.850 3.939 3.790 3.860 503,674 +0.07(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.