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, 2017 2.331 2.379 2.287 2.320 194,434 -0.00(-0.00%)
Oct 30, 2017 2.250 2.342 2.240 2.320 283,755 +0.14(+6.42%)
Oct 27, 2017 2.242 2.270 2.150 2.180 120,351 -0.06(-2.68%)
Oct 26, 2017 2.295 2.360 2.230 2.240 72,195 -0.03(-1.53%)
Oct 25, 2017 2.290 2.340 2.260 2.275 118,881 -0.02(-0.72%)
Oct 24, 2017 2.376 2.376 2.291 2.291 58,633 -0.03(-1.24%)
Oct 23, 2017 2.285 2.360 2.285 2.320 135,129 +0.04(+1.92%)
Oct 20, 2017 2.175 2.310 2.160 2.276 70,642 +0.06(+2.68%)
Oct 19, 2017 2.273 2.290 2.180 2.217 96,622 -0.08(-3.60%)
Oct 18, 2017 2.240 2.320 2.220 2.300 74,933 +0.07(+3.13%)
Oct 17, 2017 2.350 2.355 2.122 2.230 221,507 -0.12(-5.11%)
Oct 16, 2017 2.370 2.419 2.340 2.350 125,250 +0.00(+0.00%)
Oct 13, 2017 2.460 2.460 2.350 2.350 138,362 -0.10(-4.00%)
Oct 12, 2017 2.560 2.570 2.410 2.448 140,173 -0.03(-1.29%)
Oct 11, 2017 2.455 2.538 2.445 2.480 192,302 +0.02(+0.81%)
Oct 10, 2017 2.440 2.480 2.371 2.460 216,284 -0.04(-1.60%)
Oct 09, 2017 2.400 2.500 2.400 2.500 131,820 +0.13(+5.49%)
Oct 06, 2017 2.425 2.450 2.260 2.370 263,975 -0.03(-1.21%)
Oct 05, 2017 2.363 2.450 2.357 2.399 169,556 +0.04(+1.66%)
Oct 04, 2017 2.366 2.366 2.290 2.360 74,922 +0.02(+0.85%)
Oct 03, 2017 2.399 2.442 2.260 2.340 182,304 -0.02(-0.96%)
Oct 02, 2017 2.270 2.373 2.260 2.363 152,003 +0.08(+3.63%)
Sep 29, 2017 2.279 2.280 2.250 2.280 49,910 +0.01(+0.44%)
Sep 28, 2017 2.270 2.300 2.250 2.270 68,737 +0.00(+0.12%)
Sep 27, 2017 2.300 2.310 2.260 2.267 72,593 -0.01(-0.47%)
Sep 26, 2017 2.315 2.335 2.259 2.278 76,102 -0.01(-0.48%)
Sep 25, 2017 2.275 2.340 2.270 2.289 140,612 +0.03(+1.29%)
Sep 22, 2017 2.169 2.273 2.100 2.260 149,138 +0.09(+4.17%)
Sep 21, 2017 2.207 2.230 2.093 2.170 157,454 -0.05(-2.27%)
Sep 20, 2017 2.350 2.380 2.212 2.220 195,302 -0.13(-5.49%)
Sep 19, 2017 2.384 2.270 2.349 204,783 +0.06(+2.49%)
Sep 18, 2017 2.150 2.460 2.150 2.292 520,418 +0.12(+5.61%)
Sep 15, 2017 2.015 2.170 1.980 2.170 550,353 +0.30(+16.21%)
Sep 14, 2017 1.892 1.909 1.867 1.867 39,420 -0.02(-1.14%)
Sep 13, 2017 1.930 2.000 1.864 1.889 79,655 -0.04(-1.97%)
Sep 12, 2017 1.855 1.950 1.840 1.927 98,272 +0.10(+5.54%)
Sep 11, 2017 1.850 1.800 1.826 37,847 +0.02(+0.87%)
Sep 08, 2017 1.815 1.870 1.786 1.810 72,370 +0.01(+0.65%)
Sep 07, 2017 1.810 1.813 1.776 1.798 31,907 -0.01(-0.65%)
Sep 06, 2017 1.750 1.810 1.750 1.810 33,376 +0.04(+2.26%)
Sep 05, 2017 1.810 1.810 1.750 1.770 36,072 +0.01(+0.57%)
Sep 01, 2017 1.776 1.790 1.752 1.760 48,929 -0.01(-0.56%)
Aug 31, 2017 1.724 1.775 1.710 1.770 39,670 +0.06(+3.78%)
Aug 30, 2017 1.736 1.740 1.690 1.706 36,301 -0.03(-1.98%)
Aug 29, 2017 1.710 1.750 1.710 1.740 24,053 +0.02(+1.16%)
Aug 28, 2017 1.715 1.760 1.715 1.720 32,373 -0.02(-1.02%)
Aug 25, 2017 1.713 1.750 1.690 1.738 52,109 +0.03(+1.60%)
Aug 24, 2017 1.700 1.757 1.700 1.710 46,725 -0.04(-2.26%)
Aug 23, 2017 1.720 1.760 1.700 1.750 35,919 +0.04(+2.50%)
Aug 22, 2017 1.720 1.750 1.690 1.707 10,009 +0.00(+0.12%)
Aug 21, 2017 1.673 1.740 1.670 1.705 143,321 -0.06(-3.18%)
Aug 18, 2017 1.710 1.780 1.710 1.761 28,381 +0.00(+0.08%)
Aug 17, 2017 1.780 1.796 1.758 1.760 31,196 -0.01(-0.56%)
Aug 16, 2017 1.710 1.806 1.710 1.770 30,773 -0.02(-1.12%)
Aug 15, 2017 1.768 1.800 1.730 1.790 44,172 +0.04(+2.29%)
Aug 14, 2017 1.780 1.810 1.750 1.750 52,846 -0.02(-1.11%)
Aug 11, 2017 1.800 1.802 1.760 1.770 22,261 -0.03(-1.69%)
Aug 10, 2017 1.802 1.810 1.770 1.800 30,668 -0.01(-0.39%)
Aug 09, 2017 1.860 1.860 1.782 1.807 47,868 +0.00(+0.19%)
Aug 08, 2017 1.810 1.840 1.790 1.804 38,856 +0.02(+1.33%)
Aug 07, 2017 1.765 1.800 1.758 1.780 45,600 +0.02(+1.10%)
Aug 04, 2017 1.766 1.800 1.740 1.761 64,233 -0.04(-2.19%)
Aug 03, 2017 1.791 1.826 1.760 1.800 67,534 -0.05(-2.70%)
Aug 02, 2017 1.855 1.880 1.760 1.850 90,629 -0.03(-1.70%)
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.