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

Organigram Holdings Inc. - Common Shares (NQ: OGI )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.680 1.680 1.590 1.640 497,829 -0.05(-2.96%)
Jan 07, 2025 1.690 1.720 1.660 1.690 407,345 +0.01(+0.60%)
Jan 06, 2025 1.710 1.770 1.670 1.680 807,976 +0.00(+0.00%)
Jan 03, 2025 1.670 1.700 1.635 1.680 468,822 +0.02(+1.20%)
Jan 02, 2025 1.610 1.720 1.600 1.660 1,043,077 +0.05(+3.11%)
Dec 31, 2024 1.610 0 +0.04(+2.55%)
Dec 30, 2024 1.580 1.620 1.569 1.570 446,477 -0.05(-3.09%)
Dec 27, 2024 1.580 1.655 1.560 1.620 633,414 +0.03(+1.89%)
Dec 26, 2024 1.540 1.600 1.540 1.590 445,583 +0.03(+1.92%)
Dec 24, 2024 1.590 1.625 1.560 1.560 301,239 -0.02(-1.27%)
Dec 23, 2024 1.570 1.630 1.530 1.580 1,106,480 +0.02(+1.28%)
Dec 20, 2024 1.440 1.610 1.440 1.560 1,093,895 +0.10(+7.22%)
Dec 19, 2024 1.520 1.540 1.440 1.455 935,359 -0.01(-1.02%)
Dec 18, 2024 1.710 1.710 1.460 1.470 2,734,101 -0.14(-8.70%)
Dec 17, 2024 1.550 1.640 1.520 1.610 1,721,663 +0.08(+5.23%)
Dec 16, 2024 1.480 1.575 1.470 1.530 1,180,358 +0.05(+3.38%)
Dec 13, 2024 1.510 1.510 1.450 1.480 557,012 -0.03(-1.99%)
Dec 12, 2024 1.520 1.550 1.510 1.510 413,205 -0.01(-0.66%)
Dec 11, 2024 1.540 1.550 1.500 1.520 437,586 -0.02(-1.30%)
Dec 10, 2024 1.560 1.580 1.520 1.540 451,282 -0.04(-2.53%)
Dec 09, 2024 1.600 1.730 1.565 1.580 1,181,256 -0.02(-1.25%)
Dec 06, 2024 1.580 1.670 1.460 1.600 2,149,600 +0.15(+10.34%)
Dec 05, 2024 1.430 1.480 1.430 1.450 767,617 +0.01(+0.69%)
Dec 04, 2024 1.450 1.470 1.420 1.440 491,225 -0.03(-2.04%)
Dec 03, 2024 1.510 1.545 1.445 1.470 585,934 -0.05(-3.29%)
Dec 02, 2024 1.530 1.559 1.490 1.520 545,066 +0.01(+0.66%)
Nov 29, 2024 1.520 1.590 1.500 1.510 388,484 +0.01(+0.67%)
Nov 27, 2024 1.470 1.515 1.470 1.500 265,881 +0.03(+2.04%)
Nov 26, 2024 1.550 1.560 1.450 1.470 1,036,497 -0.11(-6.96%)
Nov 25, 2024 1.540 1.620 1.535 1.580 717,624 +0.06(+3.95%)
Nov 22, 2024 1.510 1.560 1.490 1.520 415,443 +0.01(+0.66%)
Nov 21, 2024 1.480 1.550 1.460 1.510 863,719 +0.03(+2.03%)
Nov 20, 2024 1.450 1.500 1.440 1.480 593,945 +0.03(+2.07%)
Nov 19, 2024 1.480 1.480 1.445 1.450 324,527 -0.03(-2.03%)
Nov 18, 2024 1.460 1.520 1.440 1.480 452,463 +0.04(+2.78%)
Nov 15, 2024 1.500 1.500 1.440 1.440 494,633 -0.06(-4.00%)
Nov 14, 2024 1.560 1.580 1.480 1.500 740,247 -0.08(-5.06%)
Nov 13, 2024 1.590 1.625 1.520 1.580 1,264,055 -0.01(-0.63%)
Nov 12, 2024 1.550 1.640 1.540 1.590 1,062,608 +0.03(+1.92%)
Nov 11, 2024 1.590 1.609 1.520 1.560 788,534 -0.02(-1.27%)
Nov 08, 2024 1.630 1.660 1.560 1.580 902,908 -0.07(-4.24%)
Nov 07, 2024 1.680 1.690 1.630 1.650 669,476 -0.03(-1.79%)
Nov 06, 2024 1.710 1.730 1.610 1.680 1,474,332 -0.17(-9.19%)
Nov 05, 2024 1.800 1.850 1.765 1.850 320,454 +0.05(+2.78%)
Nov 04, 2024 1.710 1.850 1.710 1.800 465,055 +0.07(+4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.