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 (%)
Feb 28, 2019 6.530 6.630 6.325 6.423 1,032,510 +0.06(+0.93%)
Feb 27, 2019 6.310 6.750 6.140 6.364 1,678,057 -0.09(-1.34%)
Feb 26, 2019 6.040 6.590 6.000 6.450 2,412,392 +0.50(+8.35%)
Feb 25, 2019 5.880 6.050 5.880 5.953 939,208 +0.05(+0.79%)
Feb 22, 2019 6.000 6.020 5.860 5.906 560,100 -0.02(-0.41%)
Feb 21, 2019 6.000 6.050 5.900 5.930 680,951 -0.03(-0.50%)
Feb 20, 2019 5.935 6.060 5.800 5.960 932,716 +0.20(+3.47%)
Feb 19, 2019 5.405 5.790 5.375 5.760 736,422 +0.04(+0.70%)
Feb 15, 2019 5.540 5.730 5.540 5.720 593,600 +0.19(+3.42%)
Feb 14, 2019 5.545 5.600 5.326 5.531 530,492 -0.05(-0.86%)
Feb 13, 2019 5.710 5.800 5.431 5.579 933,175 -0.04(-0.74%)
Feb 12, 2019 5.160 5.625 5.145 5.620 1,173,094 +0.46(+8.95%)
Feb 11, 2019 5.091 5.180 5.020 5.159 732,761 +0.18(+3.69%)
Feb 08, 2019 5.312 5.450 4.960 4.975 827,500 -0.33(-6.27%)
Feb 07, 2019 5.251 5.500 5.120 5.308 804,918 -0.06(-1.03%)
Feb 06, 2019 5.530 5.630 5.310 5.363 1,081,180 -0.36(-6.33%)
Feb 05, 2019 5.880 5.960 5.520 5.725 1,369,750 -0.20(-3.43%)
Feb 04, 2019 5.850 6.200 5.820 5.929 1,513,052 -0.07(-1.19%)
Feb 01, 2019 6.050 6.100 5.880 6.000 1,267,900 +0.04(+0.62%)
Jan 31, 2019 5.680 5.980 5.550 5.963 1,023,980 +0.33(+5.92%)
Jan 30, 2019 5.560 5.750 5.525 5.630 1,172,942 +0.06(+1.08%)
Jan 29, 2019 5.400 5.620 5.220 5.570 1,911,799 +0.26(+4.87%)
Jan 28, 2019 4.645 5.320 4.600 5.311 1,992,255 +0.81(+18.03%)
Jan 25, 2019 4.680 4.768 4.440 4.500 678,500 -0.11(-2.39%)
Jan 24, 2019 4.760 4.820 4.597 4.610 316,794 -0.08(-1.72%)
Jan 23, 2019 4.560 4.846 4.560 4.691 338,494 +0.01(+0.24%)
Jan 22, 2019 4.640 4.730 4.568 4.679 452,466 -0.11(-2.30%)
Jan 18, 2019 4.700 4.870 4.590 4.790 399,100 +0.09(+2.01%)
Jan 17, 2019 4.705 4.800 4.680 4.695 330,939 -0.06(-1.37%)
Jan 16, 2019 4.700 4.840 4.680 4.760 307,346 +0.10(+2.13%)
Jan 15, 2019 4.765 4.870 4.620 4.660 588,779 -0.06(-1.30%)
Jan 14, 2019 4.960 4.960 4.560 4.722 548,999 -0.07(-1.42%)
Jan 11, 2019 4.600 4.850 4.398 4.790 720,900 +0.19(+4.18%)
Jan 10, 2019 4.400 4.737 4.246 4.598 724,678 +0.17(+3.81%)
Jan 09, 2019 4.290 4.430 4.125 4.429 509,877 +0.31(+7.50%)
Jan 08, 2019 4.252 4.340 4.000 4.120 528,552 -0.08(-1.90%)
Jan 07, 2019 4.350 4.410 4.100 4.200 556,792 -0.08(-1.86%)
Jan 04, 2019 4.270 4.430 4.160 4.280 432,500 +0.12(+2.98%)
Jan 03, 2019 4.075 4.450 4.030 4.156 805,534 -0.03(-0.60%)
Jan 02, 2019 3.600 4.181 3.510 4.181 1,007,908 +0.61(+17.17%)
Dec 31, 2018 3.650 3.666 3.470 3.568 680,300 +0.14(+4.03%)
Dec 28, 2018 3.150 3.563 3.090 3.430 642,600 +0.31(+9.94%)
Dec 27, 2018 3.240 3.240 3.060 3.120 458,095 -0.08(-2.50%)
Dec 26, 2018 3.150 3.200 2.970 3.200 305,524 +0.04(+1.27%)
Dec 24, 2018 3.107 3.280 3.030 3.160 354,700 -0.04(-1.25%)
Dec 21, 2018 3.290 3.340 3.110 3.200 506,200 -0.16(-4.67%)
Dec 20, 2018 3.394 3.500 3.250 3.357 460,660 -0.07(-2.13%)
Dec 19, 2018 3.565 3.620 3.422 3.430 302,543 -0.14(-3.92%)
Dec 18, 2018 3.580 3.640 3.494 3.570 350,934 -0.01(-0.28%)
Dec 17, 2018 3.668 3.740 3.510 3.580 456,300 -0.11(-2.98%)
Dec 14, 2018 3.530 3.750 3.400 3.690 527,000 +0.19(+5.52%)
Dec 13, 2018 3.710 3.800 3.450 3.497 369,999 -0.18(-4.90%)
Dec 12, 2018 3.730 3.850 3.630 3.677 342,827 -0.04(-1.15%)
Dec 11, 2018 3.605 3.780 3.500 3.720 551,738 +0.17(+4.79%)
Dec 10, 2018 3.400 3.730 3.400 3.550 500,920 -0.05(-1.39%)
Dec 07, 2018 3.925 4.027 3.518 3.600 853,200 -0.07(-1.91%)
Dec 06, 2018 3.118 3.700 3.080 3.670 1,000,859 +0.01(+0.19%)
Dec 04, 2018 3.980 4.015 3.630 3.663 585,500 -0.31(-7.73%)
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.