Advertisement
U.S. markets closed

Organigram Holdings Inc. (OGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.1000+0.0200 (+0.96%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20242.09002.12002.08002.10002.100069,086
Nov 26, 20242.20002.20002.05002.08002.0800298,500
Nov 25, 20242.13002.26002.13002.19002.1900185,600
Nov 22, 20242.09002.17002.08002.15002.150089,300
Nov 21, 20242.07002.15002.05002.10502.1050303,300
Nov 20, 20242.05002.09002.02002.07002.0700140,300
Nov 19, 20242.06002.07502.03002.03002.030096,900
Nov 18, 20242.05002.12002.05002.06502.0650152,400
Nov 15, 20242.09002.09002.03002.04002.0400210,000
Nov 14, 20242.22002.22002.08002.10002.1000413,400
Nov 13, 20242.20002.27002.13002.22002.2200389,200
Nov 12, 20242.14002.28002.14002.22002.2200265,600
Nov 11, 20242.25002.25002.12002.16002.1600190,800
Nov 08, 20242.26002.30002.18002.20002.2000303,300
Nov 07, 20242.33002.34002.25002.28002.2800303,900
Nov 06, 20242.38002.40002.24502.34002.3400601,900
Nov 05, 20242.51002.56002.46002.56002.5600135,300
Nov 04, 20242.40002.56002.39002.51002.5100345,600
Nov 01, 20242.38002.45502.38002.41002.4100230,100
Oct 31, 20242.45002.47002.36002.36002.3600175,300
Oct 30, 20242.55002.61002.46002.46002.4600232,000
Oct 29, 20242.55002.70002.52002.55002.5500448,900
Oct 28, 20242.61002.63002.54502.58002.5800393,700
Oct 25, 20242.52002.69002.52002.60002.6000921,700
Oct 24, 20242.51002.60002.47502.50002.5000270,600
Oct 23, 20242.60002.64002.48002.50002.5000278,100
Oct 22, 20242.40002.60002.40002.58002.5800338,800
Oct 21, 20242.44002.46002.40002.43502.435072,000
Oct 18, 20242.39002.47002.39002.44002.4400147,300
Oct 17, 20242.39002.41002.36502.40002.400044,100
Oct 16, 20242.40002.41502.38002.38002.380029,900
Oct 15, 20242.43002.47002.35002.37002.370085,300
Oct 11, 20242.27002.38002.27002.36002.3600108,200
Oct 10, 20242.30002.31002.23002.29002.2900146,900
Oct 09, 20242.30002.31002.28002.29002.2900107,800
Oct 08, 20242.34002.36002.29502.32002.3200156,200
Oct 07, 20242.40002.41002.31002.34002.3400138,400
Oct 04, 20242.39002.43002.37002.38002.380095,500
Oct 03, 20242.35002.41002.33002.39002.3900181,500
Oct 02, 20242.37002.38002.33002.36002.3600227,400
Oct 01, 20242.44002.44002.35002.38002.3800213,400
Sep 30, 20242.38002.55002.37002.45002.4500262,600
Sep 27, 20242.40002.43002.38002.39002.3900108,300
Sep 26, 20242.37002.42002.35502.39002.3900130,400
Sep 25, 20242.44002.44002.32002.34002.3400290,700
Sep 24, 20242.44002.49002.39002.43002.4300248,500
Sep 23, 20242.45002.46002.38002.44002.4400104,900
Sep 20, 20242.49002.54002.39002.39002.3900233,700
Sep 19, 20242.62002.62002.49002.51002.5100165,700
Sep 18, 20242.55002.63002.52002.53002.5300150,200
Sep 17, 20242.57002.72002.56002.57002.5700243,800
Sep 16, 20242.56002.60002.48002.58002.5800185,700
Sep 13, 20242.51002.58002.49002.52002.5200262,100
Sep 12, 20242.56002.56002.47002.49002.4900211,800
Sep 11, 20242.49002.56002.47002.53002.5300205,700
Sep 10, 20242.47002.50002.40002.48002.4800191,400
Sep 09, 20242.44002.53002.41002.48002.4800204,600
Sep 06, 20242.42002.46002.35002.38002.3800145,200
Sep 05, 20242.49002.51002.44002.47002.4700123,300
Sep 04, 20242.42002.57002.41002.44002.4400276,800
Sep 03, 20242.46002.53002.40002.43002.4300163,700
Aug 30, 20242.49002.55002.48002.48002.4800120,700
Aug 29, 20242.43002.58002.43002.49002.4900239,000
Aug 28, 20242.50002.51002.44002.48002.4800138,700
Aug 27, 20242.59002.59002.45502.46002.4600335,000
Aug 26, 20242.70002.75502.66502.67002.6700117,700
Aug 23, 20242.64002.77002.63002.71002.7100346,800
Aug 22, 20242.75002.76002.63002.65002.6500191,200
Aug 21, 20242.60002.79002.58002.74002.7400343,700
Aug 20, 20242.70002.74002.60002.60002.6000176,900
Aug 19, 20242.72002.84002.68502.72002.7200308,900
Aug 16, 20242.66002.84002.66002.79002.7900511,700
Aug 15, 20242.57002.77002.53002.72002.7200576,600
Aug 14, 20242.50002.73002.49002.62002.6200703,900
Aug 13, 20242.14002.51002.13002.49002.49001,320,500
Aug 12, 20242.04002.07001.98001.99001.9900335,500
Aug 09, 20242.13002.13002.02002.02002.0200273,200
Aug 08, 20242.09002.19002.05002.12002.1200222,100
Aug 07, 20242.11002.14002.04002.04002.0400282,700
Aug 06, 20242.06002.14001.98002.10002.1000148,300
Aug 02, 20242.15002.15002.03002.05002.0500187,200
Aug 01, 20242.33002.35002.16002.20002.2000269,200
Jul 31, 20242.30002.38002.28002.33002.3300180,300
Jul 30, 20242.24002.33002.24002.29502.2950179,600
Jul 29, 20242.26002.29002.21002.21002.210088,800
Jul 26, 20242.25002.28502.23002.25502.255060,100
Jul 25, 20242.28002.31002.24002.24002.240073,000
Jul 24, 20242.40002.41002.24002.25002.2500228,400
Jul 23, 20242.45002.48002.41002.43002.4300153,400
Jul 22, 20242.28002.45502.27002.45002.4500279,800
Jul 19, 20242.23002.28002.21002.23002.230075,600
Jul 18, 20242.32002.38002.21002.23002.2300239,600
Jul 17, 20242.36002.44002.29502.32002.3200207,000
Jul 16, 20242.35002.40002.32502.37002.370080,600
Jul 15, 20242.30002.36002.29002.33002.3300119,000
Jul 12, 20242.31002.33002.28002.31002.310052,700
Jul 11, 20242.15002.31002.15002.30002.3000262,400
Jul 10, 20242.12002.20002.12002.18002.180062,500
Jul 09, 20242.14002.19002.12002.14002.140097,600
Jul 08, 20242.14002.16502.11002.16002.160067,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...