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, 2016 2.041 2.100 1.976 2.100 122,988 +0.09(+4.63%)
Oct 28, 2016 2.063 2.070 1.990 2.007 122,835 -0.02(-1.13%)
Oct 27, 2016 2.130 2.130 2.000 2.030 106,134 +0.01(+0.48%)
Oct 26, 2016 1.870 2.063 1.750 2.020 273,864 +0.09(+4.81%)
Oct 25, 2016 2.110 2.140 1.820 1.928 525,083 -0.23(-10.75%)
Oct 24, 2016 2.190 2.225 2.110 2.160 238,609 -0.04(-1.97%)
Oct 21, 2016 2.218 2.248 2.153 2.203 139,381 -0.06(-2.51%)
Oct 20, 2016 2.242 2.330 2.200 2.260 274,961 -0.05(-2.27%)
Oct 19, 2016 2.280 2.370 2.120 2.313 517,321 +0.11(+5.12%)
Oct 18, 2016 2.001 2.200 1.950 2.200 717,118 +0.27(+13.99%)
Oct 17, 2016 1.861 1.930 1.841 1.930 311,935 +0.12(+6.34%)
Oct 14, 2016 1.751 1.850 1.751 1.815 161,924 +0.05(+3.12%)
Oct 13, 2016 1.810 1.840 1.720 1.760 206,295 -0.05(-2.76%)
Oct 12, 2016 1.910 1.920 1.717 1.810 325,187 -0.07(-3.59%)
Oct 11, 2016 1.854 1.900 1.783 1.877 252,995 +0.08(+4.30%)
Oct 10, 2016 1.740 1.850 1.630 1.800 299,363 +0.14(+8.43%)
Oct 07, 2016 1.547 1.704 1.511 1.660 219,320 +0.13(+8.72%)
Oct 06, 2016 1.783 1.840 1.433 1.527 475,816 -0.17(-9.81%)
Oct 05, 2016 1.630 1.711 1.580 1.693 288,109 +0.14(+8.84%)
Oct 04, 2016 1.471 1.570 1.471 1.555 238,097 +0.12(+8.01%)
Oct 03, 2016 1.353 1.460 1.350 1.440 253,753 +0.12(+9.09%)
Sep 30, 2016 1.250 1.360 1.250 1.320 91,135 +0.03(+2.33%)
Sep 29, 2016 1.290 1.320 1.270 1.290 53,670 +0.00(+0.18%)
Sep 28, 2016 1.280 1.288 1.249 1.288 68,909 +0.02(+1.39%)
Sep 27, 2016 1.277 1.290 1.250 1.270 59,538 +0.01(+0.79%)
Sep 26, 2016 1.251 1.280 1.250 1.260 56,347 +0.01(+0.80%)
Sep 23, 2016 1.266 1.290 1.227 1.250 51,312 -0.02(-1.50%)
Sep 22, 2016 1.280 1.292 1.241 1.269 87,356 +0.01(+0.51%)
Sep 21, 2016 1.278 1.278 1.210 1.263 55,623 +0.02(+1.37%)
Sep 20, 2016 1.310 1.310 1.245 1.246 66,374 -0.05(-3.57%)
Sep 19, 2016 1.288 1.320 1.277 1.292 67,387 -0.01(-1.03%)
Sep 16, 2016 1.300 1.307 1.250 1.305 172,274 +0.02(+1.95%)
Sep 15, 2016 1.278 1.327 1.265 1.280 68,398 +0.03(+2.40%)
Sep 14, 2016 1.234 1.281 1.210 1.250 36,182 +0.02(+1.63%)
Sep 13, 2016 1.199 1.250 1.176 1.230 51,264 +0.02(+1.73%)
Sep 12, 2016 1.177 1.224 1.150 1.209 46,117 -0.01(-0.89%)
Sep 09, 2016 1.249 1.260 1.180 1.220 101,233 -0.03(-2.37%)
Sep 08, 2016 1.315 1.351 1.242 1.250 118,854 -0.06(-4.79%)
Sep 07, 2016 1.150 1.312 1.150 1.312 72,957 +0.14(+11.66%)
Sep 06, 2016 1.150 1.175 1.130 1.175 186,249 +0.08(+6.85%)
Sep 02, 2016 1.100 1.100 1.100 0 +0.00(+0.42%)
Sep 01, 2016 1.070 1.095 1.054 1.095 77,681 +0.04(+3.34%)
Aug 31, 2016 1.130 1.130 1.040 1.060 120,282 +0.00(+0.19%)
Aug 30, 2016 1.100 1.104 1.050 1.058 34,132 -0.04(-3.82%)
Aug 29, 2016 1.110 1.110 1.040 1.100 54,771 +0.04(+3.67%)
Aug 26, 2016 1.090 1.091 1.057 1.061 33,124 +0.00(+0.10%)
Aug 25, 2016 1.060 1.100 1.060 1.060 73,445 -0.02(-1.67%)
Aug 24, 2016 1.100 1.140 1.070 1.078 44,884 -0.03(-2.32%)
Aug 23, 2016 1.060 1.120 1.059 1.104 151,776 +0.00(+0.24%)
Aug 22, 2016 1.050 1.130 1.035 1.101 128,192 +0.01(+1.01%)
Aug 19, 2016 1.132 1.150 1.075 1.090 91,842 -0.06(-5.39%)
Aug 18, 2016 1.166 1.190 1.130 1.152 56,278 -0.01(-0.68%)
Aug 17, 2016 1.150 1.220 1.150 1.160 37,565 +0.00(+0.00%)
Aug 16, 2016 1.169 1.180 1.119 1.160 25,111 -0.01(-0.85%)
Aug 15, 2016 1.203 1.240 1.135 1.170 60,667 -0.04(-3.08%)
Aug 12, 2016 1.280 1.290 1.170 1.207 102,320 -0.10(-7.57%)
Aug 11, 2016 1.330 1.350 1.200 1.306 48,701 -0.01(-0.88%)
Aug 10, 2016 1.335 1.335 1.300 1.318 49,116 -0.01(-0.82%)
Aug 09, 2016 1.335 1.380 1.290 1.329 160,646 -0.02(-1.25%)
Aug 08, 2016 1.409 1.420 1.320 1.345 185,085 +0.02(+1.46%)
Aug 05, 2016 1.180 1.333 1.180 1.326 148,190 +0.15(+12.37%)
Aug 04, 2016 1.114 1.220 1.100 1.180 355,483 -0.06(-4.48%)
Aug 03, 2016 1.060 1.250 1.060 1.235 182,437 +0.16(+14.49%)
Aug 02, 2016 1.070 1.080 1.009 1.079 81,801 +0.01(+0.84%)
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.