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 (%)
Oct 31, 2018 4.250 4.400 4.098 4.288 697,286 +0.24(+5.93%)
Oct 30, 2018 3.900 4.200 3.796 4.048 810,689 +0.05(+1.19%)
Oct 29, 2018 4.500 4.567 3.800 4.000 1,199,107 -0.39(-8.88%)
Oct 26, 2018 4.350 4.600 4.193 4.390 753,200 +0.06(+1.35%)
Oct 25, 2018 3.740 4.360 3.740 4.331 903,643 +0.51(+13.39%)
Oct 24, 2018 4.340 4.600 3.820 3.820 1,216,942 -0.46(-10.75%)
Oct 23, 2018 3.990 4.650 3.890 4.280 2,395,487 -0.31(-6.75%)
Oct 22, 2018 5.120 5.170 4.360 4.590 2,433,434 -0.56(-10.95%)
Oct 19, 2018 5.580 5.698 5.026 5.154 928,800 -0.34(-6.12%)
Oct 18, 2018 5.745 5.900 5.490 5.490 615,788 -0.12(-2.11%)
Oct 17, 2018 5.550 5.846 4.942 5.609 1,949,939 -0.06(-1.08%)
Oct 16, 2018 6.578 6.680 5.620 5.670 2,288,778 -0.63(-10.00%)
Oct 15, 2018 5.880 6.310 5.835 6.300 2,186,013 +0.54(+9.38%)
Oct 12, 2018 5.560 5.790 5.520 5.760 839,700 +0.28(+5.11%)
Oct 11, 2018 5.450 5.746 5.337 5.480 484,918 -0.11(-2.06%)
Oct 10, 2018 5.600 5.800 5.340 5.595 714,490 -0.00(-0.09%)
Oct 09, 2018 5.790 5.860 5.590 5.600 733,205 -0.30(-5.08%)
Oct 08, 2018 5.600 5.900 5.600 5.900 718,278 +0.17(+2.97%)
Oct 05, 2018 5.465 5.780 5.380 5.730 960,000 +0.29(+5.33%)
Oct 04, 2018 5.430 5.480 5.270 5.440 631,260 +0.01(+0.18%)
Oct 03, 2018 5.350 5.460 5.192 5.430 725,723 +0.16(+3.00%)
Oct 02, 2018 5.482 5.600 5.160 5.272 783,902 -0.23(-4.15%)
Oct 01, 2018 5.410 5.700 5.400 5.500 1,156,184 +0.13(+2.51%)
Sep 28, 2018 5.050 5.375 4.979 5.365 648,400 +0.33(+6.46%)
Sep 27, 2018 5.250 5.350 5.030 5.040 848,654 -0.23(-4.36%)
Sep 26, 2018 5.960 5.960 5.200 5.270 613,314 +0.00(+0.00%)
Sep 25, 2018 5.395 5.530 5.239 5.270 876,660 -0.09(-1.68%)
Sep 24, 2018 5.500 5.550 5.291 5.360 833,584 -0.13(-2.44%)
Sep 21, 2018 5.624 5.740 5.450 5.494 1,204,100 -0.21(-3.61%)
Sep 20, 2018 5.770 5.830 5.460 5.700 1,734,314 +0.27(+4.97%)
Sep 19, 2018 6.000 6.030 5.120 5.430 3,387,862 -0.43(-7.34%)
Sep 18, 2018 5.815 6.000 5.710 5.860 2,040,812 +0.31(+5.59%)
Sep 17, 2018 5.580 5.730 5.300 5.550 1,116,291 +0.25(+4.72%)
Sep 14, 2018 4.980 5.480 4.800 5.300 2,014,200 -0.02(-0.38%)
Sep 13, 2018 6.100 6.140 5.270 5.320 2,642,012 -0.67(-11.19%)
Sep 12, 2018 6.000 6.100 5.450 5.990 2,718,738 +0.06(+1.00%)
Sep 11, 2018 5.640 6.140 5.627 5.931 4,816,683 +0.38(+6.86%)
Sep 10, 2018 5.334 5.570 5.293 5.550 1,088,714 +0.35(+6.73%)
Sep 07, 2018 5.140 5.660 5.106 5.200 1,733,000 +0.06(+1.17%)
Sep 06, 2018 5.000 5.140 4.800 5.140 903,312 +0.19(+3.93%)
Sep 05, 2018 5.050 5.105 4.800 4.946 948,914 -0.09(-1.83%)
Sep 04, 2018 5.070 5.109 4.960 5.038 961,012 -0.01(-0.24%)
Aug 31, 2018 5.050 5.050 5.050 0 +0.03(+0.60%)
Aug 30, 2018 4.940 5.200 4.800 5.020 1,465,921 -0.10(-1.95%)
Aug 29, 2018 4.710 5.177 4.670 5.120 1,705,610 +0.40(+8.50%)
Aug 28, 2018 4.469 4.720 4.200 4.719 977,362 +0.20(+4.40%)
Aug 27, 2018 4.683 4.800 4.510 4.520 1,692,643 -0.04(-0.87%)
Aug 24, 2018 4.375 4.650 4.318 4.559 1,140,600 +0.28(+6.65%)
Aug 23, 2018 4.260 4.390 4.164 4.275 665,284 +0.02(+0.35%)
Aug 22, 2018 4.150 4.270 4.028 4.260 511,467 +0.15(+3.65%)
Aug 21, 2018 4.030 4.250 4.020 4.110 691,868 +0.10(+2.49%)
Aug 20, 2018 3.900 4.140 3.860 4.010 634,561 +0.16(+4.16%)
Aug 17, 2018 3.860 3.910 3.760 3.850 236,200 +0.03(+0.79%)
Aug 16, 2018 3.835 3.940 3.730 3.820 329,055 -0.05(-1.19%)
Aug 15, 2018 3.740 3.942 3.530 3.866 432,291 +0.38(+10.78%)
Aug 14, 2018 3.740 3.740 3.480 3.490 370,794 -0.21(-5.68%)
Aug 13, 2018 3.820 3.820 3.540 3.700 340,269 -0.05(-1.28%)
Aug 10, 2018 3.960 4.010 3.720 3.748 310,400 -0.24(-6.13%)
Aug 09, 2018 4.020 4.050 3.940 3.993 167,773 +0.03(+0.83%)
Aug 08, 2018 4.016 4.030 3.942 3.960 229,045 +0.00(+0.00%)
Aug 07, 2018 3.960 4.058 3.930 3.960 239,355 -0.07(-1.74%)
Aug 06, 2018 3.970 4.040 3.920 4.030 237,779 +0.14(+3.60%)
Aug 03, 2018 3.740 3.931 3.740 3.890 206,800 -0.03(-0.77%)
Aug 02, 2018 4.000 4.090 3.880 3.920 339,590 -0.06(-1.41%)
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.