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 (%)
May 20, 2019 8.350 8.350 0 +0.00(+0.00%)
May 17, 2019 7.650 8.140 7.650 7.980 2,064,300 +0.22(+2.86%)
May 16, 2019 7.330 7.760 7.300 7.758 1,049,762 +0.42(+5.77%)
May 15, 2019 6.985 7.455 6.950 7.335 882,379 +0.24(+3.41%)
May 14, 2019 6.900 7.180 6.770 7.093 631,328 +0.19(+2.80%)
May 13, 2019 6.900 7.108 6.700 6.900 986,859 -0.18(-2.51%)
May 10, 2019 6.767 7.093 6.670 7.078 636,000 +0.35(+5.21%)
May 09, 2019 6.925 7.000 6.661 6.728 972,830 -0.22(-3.23%)
May 08, 2019 6.860 7.080 6.860 6.952 485,327 -0.02(-0.24%)
May 07, 2019 7.180 7.235 6.920 6.969 863,489 -0.21(-2.93%)
May 06, 2019 7.010 7.239 6.910 7.180 862,676 -0.09(-1.19%)
May 03, 2019 7.150 7.430 7.115 7.266 799,900 +0.12(+1.63%)
May 02, 2019 7.550 7.680 7.040 7.150 1,628,362 -0.51(-6.66%)
May 01, 2019 7.549 7.724 7.420 7.660 1,697,859 +0.21(+2.82%)
Apr 30, 2019 7.424 7.660 7.260 7.450 2,609,580 +0.21(+2.96%)
Apr 29, 2019 6.750 7.250 6.670 7.236 1,334,323 +0.71(+10.81%)
Apr 26, 2019 6.700 6.700 6.450 6.530 404,600 -0.02(-0.27%)
Apr 25, 2019 6.550 6.700 6.500 6.547 311,472 -0.07(-1.10%)
Apr 24, 2019 6.674 6.810 6.566 6.620 474,689 -0.08(-1.15%)
Apr 23, 2019 6.800 6.860 6.650 6.697 366,653 -0.08(-1.22%)
Apr 22, 2019 6.591 6.780 6.550 6.780 640,423 +0.22(+3.35%)
Apr 18, 2019 6.880 6.880 6.538 6.560 557,400 -0.09(-1.35%)
Apr 17, 2019 6.690 6.730 6.505 6.650 504,437 +0.18(+2.79%)
Apr 16, 2019 6.400 6.680 6.170 6.470 719,097 +0.11(+1.72%)
Apr 15, 2019 6.800 6.896 6.350 6.360 1,594,042 -0.68(-9.66%)
Apr 12, 2019 6.750 7.050 6.650 7.040 738,500 +0.40(+6.08%)
Apr 11, 2019 6.921 7.060 6.561 6.636 753,477 -0.27(-3.96%)
Apr 10, 2019 6.850 7.040 6.850 6.910 544,319 +0.06(+0.90%)
Apr 09, 2019 7.148 7.150 6.700 6.848 1,009,496 -0.30(-4.22%)
Apr 08, 2019 7.490 7.490 7.103 7.150 703,110 -0.08(-1.04%)
Apr 05, 2019 7.190 7.327 7.160 7.225 577,300 -0.02(-0.28%)
Apr 04, 2019 7.400 7.530 7.170 7.246 602,738 -0.15(-2.05%)
Apr 03, 2019 7.259 7.526 7.255 7.397 983,703 +0.10(+1.33%)
Apr 02, 2019 7.067 7.380 6.999 7.300 1,013,870 +0.23(+3.25%)
Apr 01, 2019 7.040 7.070 6.770 7.070 834,340 +0.32(+4.74%)
Mar 29, 2019 6.580 6.810 6.555 6.750 535,300 +0.19(+2.97%)
Mar 28, 2019 6.680 6.700 6.423 6.555 755,252 -0.12(-1.81%)
Mar 27, 2019 6.740 7.040 6.443 6.676 729,252 -0.21(-3.11%)
Mar 26, 2019 6.895 6.895 6.760 6.890 424,516 +0.13(+1.92%)
Mar 25, 2019 6.750 6.890 6.586 6.760 639,753 -0.11(-1.60%)
Mar 22, 2019 7.000 7.013 6.630 6.870 961,000 -0.17(-2.41%)
Mar 21, 2019 7.230 7.414 7.030 7.040 926,614 -0.23(-3.16%)
Mar 20, 2019 6.955 7.470 6.850 7.270 1,210,964 +0.30(+4.30%)
Mar 19, 2019 7.110 7.110 6.900 6.970 732,229 +0.07(+1.06%)
Mar 18, 2019 6.794 6.950 6.780 6.897 827,585 +0.14(+2.03%)
Mar 15, 2019 6.680 6.770 6.590 6.760 490,900 +0.08(+1.20%)
Mar 14, 2019 6.700 6.820 6.596 6.680 352,625 +0.00(+0.00%)
Mar 13, 2019 6.800 6.950 6.610 6.680 654,429 -0.07(-1.04%)
Mar 12, 2019 6.870 6.880 6.650 6.750 832,099 +0.07(+1.05%)
Mar 11, 2019 6.676 6.790 6.535 6.680 599,279 +0.08(+1.21%)
Mar 08, 2019 6.200 6.600 6.020 6.600 1,105,700 +0.32(+5.10%)
Mar 07, 2019 6.770 6.860 6.280 6.280 1,380,857 -0.47(-6.99%)
Mar 06, 2019 7.000 7.080 6.650 6.752 1,039,652 -0.23(-3.27%)
Mar 05, 2019 6.980 7.101 6.740 6.980 1,382,772 +0.16(+2.35%)
Mar 04, 2019 6.484 6.860 6.420 6.820 1,229,100 +0.32(+4.93%)
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.