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 (%)
Jul 31, 2017 1.889 1.940 1.874 1.920 82,284 -0.03(-1.54%)
Jul 28, 2017 2.005 2.020 1.930 1.950 89,286 -0.02(-1.21%)
Jul 27, 2017 2.045 2.080 1.963 1.974 111,423 -0.05(-2.59%)
Jul 26, 2017 1.967 2.050 1.951 2.026 134,168 +0.05(+2.34%)
Jul 25, 2017 1.988 2.000 1.930 1.980 104,529 +0.00(+0.00%)
Jul 24, 2017 1.860 1.980 1.850 1.980 107,849 +0.13(+7.03%)
Jul 21, 2017 1.820 1.860 1.810 1.850 37,590 +0.02(+1.09%)
Jul 20, 2017 1.860 1.893 1.816 1.830 34,727 -0.02(-0.90%)
Jul 19, 2017 1.880 1.930 1.847 1.847 58,743 -0.05(-2.81%)
Jul 18, 2017 1.857 1.910 1.800 1.900 98,051 +0.05(+2.76%)
Jul 17, 2017 1.745 1.850 1.730 1.849 145,136 +0.15(+8.59%)
Jul 14, 2017 1.665 1.730 1.660 1.703 42,446 +0.05(+2.95%)
Jul 13, 2017 1.700 1.728 1.654 1.654 22,438 -0.07(-4.01%)
Jul 12, 2017 1.591 1.728 1.574 1.723 62,969 +0.12(+7.78%)
Jul 11, 2017 1.590 1.648 1.580 1.599 23,923 +0.01(+0.55%)
Jul 10, 2017 1.633 1.650 1.588 1.590 65,886 -0.04(-2.51%)
Jul 07, 2017 1.672 1.687 1.620 1.631 51,219 -0.03(-1.75%)
Jul 06, 2017 1.690 1.690 1.645 1.660 18,178 -0.01(-0.60%)
Jul 05, 2017 1.710 1.712 1.660 1.670 21,449 -0.02(-1.18%)
Jul 03, 2017 1.660 1.690 1.660 1.690 28,026 +0.01(+0.60%)
Jun 30, 2017 1.675 1.700 1.620 1.680 59,931 +0.00(+0.00%)
Jun 29, 2017 1.685 1.700 1.650 1.680 14,024 +0.01(+0.49%)
Jun 28, 2017 1.653 1.707 1.640 1.672 26,231 +0.01(+0.85%)
Jun 27, 2017 1.675 1.710 1.650 1.658 40,221 -0.03(-1.84%)
Jun 26, 2017 1.720 1.720 1.663 1.689 54,661 -0.00(-0.07%)
Jun 23, 2017 1.688 1.720 1.650 1.690 33,900 -0.04(-2.49%)
Jun 22, 2017 1.735 1.740 1.680 1.733 43,074 +0.06(+3.78%)
Jun 21, 2017 1.610 1.694 1.610 1.670 24,804 +0.02(+1.16%)
Jun 20, 2017 1.687 1.710 1.650 1.651 52,983 -0.03(-1.73%)
Jun 19, 2017 1.660 1.708 1.640 1.680 33,692 +0.01(+0.65%)
Jun 16, 2017 1.640 1.697 1.600 1.669 42,979 +0.02(+1.16%)
Jun 15, 2017 1.650 1.690 1.611 1.650 55,196 -0.01(-0.51%)
Jun 14, 2017 1.710 1.720 1.630 1.658 17,506 -0.02(-1.29%)
Jun 13, 2017 1.730 1.750 1.661 1.680 56,336 -0.03(-1.75%)
Jun 12, 2017 1.742 1.780 1.685 1.710 56,249 +0.01(+0.33%)
Jun 09, 2017 1.696 1.780 1.662 1.704 66,452 +0.01(+0.57%)
Jun 08, 2017 1.701 1.738 1.631 1.695 101,620 +0.00(+0.21%)
Jun 07, 2017 1.540 1.710 1.490 1.691 197,624 +0.11(+6.98%)
Jun 06, 2017 1.660 1.690 1.499 1.581 231,659 -0.06(-3.67%)
Jun 05, 2017 1.750 1.803 1.641 1.641 93,141 -0.12(-6.81%)
Jun 02, 2017 1.745 1.770 1.727 1.761 47,915 +0.03(+1.79%)
Jun 01, 2017 1.715 1.797 1.680 1.730 84,185 -0.07(-3.94%)
May 31, 2017 1.842 1.900 1.750 1.801 109,669 -0.04(-2.12%)
May 30, 2017 1.886 1.920 1.830 1.840 69,482 -0.07(-3.66%)
May 26, 2017 1.869 1.960 1.840 1.910 63,642 +0.05(+2.69%)
May 25, 2017 1.895 1.900 1.844 1.860 43,548 -0.04(-2.21%)
May 24, 2017 1.920 1.950 1.861 1.902 49,214 -0.02(-0.94%)
May 23, 2017 1.910 1.970 1.890 1.920 58,014 +0.01(+0.52%)
May 22, 2017 1.900 1.950 1.890 1.910 54,197 +0.01(+0.53%)
May 19, 2017 1.900 1.950 1.900 1.900 62,328 -0.00(-0.12%)
May 18, 2017 1.901 1.938 1.860 1.902 35,475 -0.01(-0.71%)
May 17, 2017 1.960 1.980 1.900 1.916 50,644 -0.05(-2.66%)
May 16, 2017 1.943 1.970 1.929 1.968 53,872 +0.04(+2.22%)
May 15, 2017 1.910 1.955 1.890 1.926 35,782 +0.06(+2.97%)
May 12, 2017 1.960 1.960 1.870 1.870 50,475 -0.11(-5.56%)
May 11, 2017 1.847 1.990 1.825 1.980 107,102 +0.03(+1.49%)
May 10, 2017 1.859 1.951 1.800 1.951 81,350 +0.11(+5.94%)
May 09, 2017 1.910 1.930 1.821 1.841 121,855 -0.08(-3.93%)
May 08, 2017 1.931 1.960 1.899 1.917 85,023 +0.02(+0.89%)
May 05, 2017 1.930 1.960 1.890 1.900 139,984 -0.08(-4.04%)
May 04, 2017 2.015 2.070 1.957 1.980 139,724 -0.10(-4.73%)
May 03, 2017 2.080 2.110 2.040 2.078 116,821 -0.02(-1.04%)
May 02, 2017 2.045 2.110 2.039 2.100 186,734 +0.10(+5.01%)
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.