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

Organigram Holdings Inc (TSX:OGI)

1.510 -0.040 (-2.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 06, 2025 1.530 1.530 1.510 1.510 32,488 -0.04(-2.58%)
May 05, 2025 1.590 1.600 1.550 1.550 62,982 -0.04(-2.52%)
May 02, 2025 1.600 1.600 1.560 1.590 34,808 +0.01(+0.63%)
May 01, 2025 1.620 1.630 1.570 1.580 31,371 -0.04(-2.47%)
Apr 30, 2025 1.570 1.650 1.510 1.620 89,830 +0.02(+1.25%)
Apr 29, 2025 1.560 1.620 1.540 1.600 64,311 +0.05(+3.23%)
Apr 28, 2025 1.590 1.620 1.530 1.550 104,832 -0.05(-3.13%)
Apr 25, 2025 1.610 1.650 1.580 1.600 96,433 +0.01(+0.63%)
Apr 24, 2025 1.500 1.600 1.500 1.590 205,506 +0.08(+5.30%)
Apr 23, 2025 1.470 1.530 1.470 1.510 129,582 +0.05(+3.42%)
Apr 22, 2025 1.400 1.470 1.400 1.460 65,407 +0.07(+5.04%)
Apr 21, 2025 1.440 1.450 1.370 1.390 133,622 -0.09(-6.08%)
Apr 17, 2025 1.480 0 +0.03(+2.07%)
Apr 16, 2025 1.450 1.530 1.420 1.450 149,553 -0.01(-0.68%)
Apr 15, 2025 1.440 1.490 1.440 1.460 78,096 +0.02(+1.39%)
Apr 14, 2025 1.450 1.470 1.430 1.440 124,214 +0.02(+1.41%)
Apr 11, 2025 1.360 1.420 1.350 1.420 173,883 +0.10(+7.58%)
Apr 10, 2025 1.350 1.350 1.280 1.320 146,820 -0.04(-2.94%)
Apr 09, 2025 1.270 1.380 1.220 1.360 449,396 +0.09(+7.09%)
Apr 08, 2025 1.360 1.370 1.260 1.270 358,151 -0.07(-5.22%)
Apr 07, 2025 1.280 1.350 1.240 1.340 346,334 +0.01(+0.75%)
Apr 04, 2025 1.330 1.360 1.280 1.330 101,396 -0.06(-4.32%)
Apr 03, 2025 1.460 1.460 1.340 1.390 226,525 -0.05(-3.47%)
Apr 02, 2025 1.490 1.490 1.440 1.440 82,967 -0.04(-2.70%)
Apr 01, 2025 1.490 1.510 1.450 1.480 130,709 +0.01(+0.68%)
Mar 31, 2025 1.410 1.470 1.390 1.470 143,013 +0.02(+1.38%)
Mar 28, 2025 1.530 1.540 1.440 1.450 115,549 -0.08(-5.23%)
Mar 27, 2025 1.490 1.550 1.480 1.530 175,336 +0.03(+2.00%)
Mar 26, 2025 1.540 1.540 1.470 1.500 103,251 -0.01(-0.66%)
Mar 25, 2025 1.580 1.600 1.510 1.510 134,545 -0.07(-4.43%)
Mar 24, 2025 1.630 1.650 1.570 1.580 161,448 -0.01(-0.63%)
Mar 21, 2025 1.520 1.610 1.500 1.590 182,098 +0.09(+6.00%)
Mar 20, 2025 1.550 1.590 1.500 1.500 190,478 -0.04(-2.60%)
Mar 19, 2025 1.540 1.570 1.520 1.540 130,365 +0.01(+0.65%)
Mar 18, 2025 1.540 1.550 1.520 1.530 64,939 +0.02(+1.32%)
Mar 17, 2025 1.470 1.540 1.470 1.510 82,102 +0.04(+2.72%)
Mar 14, 2025 1.410 1.510 1.410 1.470 113,933 +0.04(+2.80%)
Mar 13, 2025 1.460 1.470 1.420 1.430 141,041 -0.02(-1.38%)
Mar 12, 2025 1.430 1.480 1.430 1.450 111,060 +0.03(+2.11%)
Mar 11, 2025 1.440 1.460 1.390 1.420 245,578 -0.03(-2.07%)
Mar 10, 2025 1.500 1.530 1.430 1.450 276,504 -0.06(-3.97%)
Mar 07, 2025 1.530 1.560 1.490 1.510 200,292 -0.03(-1.95%)
Mar 06, 2025 1.580 1.590 1.540 1.540 155,719 -0.06(-3.75%)
Mar 05, 2025 1.600 1.630 1.540 1.600 182,198 +0.01(+0.63%)
Mar 04, 2025 1.510 1.640 1.480 1.590 243,844 +0.04(+2.58%)
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 Of Service.