Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc. - Common Shares (NQ:OGI)

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 1.000 1.060 1.000 1.040 660,301 +0.03(+2.97%)
Mar 31, 2025 1.000 1.025 0.9600 1.010 326,182 -0.02(-1.94%)
Mar 28, 2025 1.070 1.090 1.010 1.030 376,839 -0.03(-2.83%)
Mar 27, 2025 1.030 1.090 1.030 1.060 455,665 +0.01(+0.95%)
Mar 26, 2025 1.080 1.080 1.030 1.050 438,215 -0.02(-1.87%)
Mar 25, 2025 1.120 1.138 1.060 1.070 612,172 -0.04(-3.60%)
Mar 24, 2025 1.130 1.160 1.100 1.110 489,659 +0.00(+0.00%)
Mar 21, 2025 1.070 1.120 1.040 1.110 417,871 +0.05(+4.72%)
Mar 20, 2025 1.070 1.110 1.050 1.060 367,312 -0.02(-1.85%)
Mar 19, 2025 1.080 1.100 1.065 1.080 456,483 +0.01(+0.93%)
Mar 18, 2025 1.090 1.090 1.060 1.070 260,589 +0.00(+0.00%)
Mar 17, 2025 1.040 1.080 1.030 1.070 393,656 +0.04(+3.88%)
Mar 14, 2025 0.9900 1.060 0.9875 1.030 647,150 +0.04(+4.34%)
Mar 13, 2025 1.020 1.030 0.9870 0.9872 680,079 -0.03(-3.22%)
Mar 12, 2025 1.010 1.030 0.9870 1.020 439,466 +0.03(+3.10%)
Mar 11, 2025 1.010 1.019 0.9600 0.9893 1,262,980 -0.01(-1.07%)
Mar 10, 2025 1.070 1.070 0.9821 1.000 1,545,617 -0.06(-5.66%)
Mar 07, 2025 1.070 1.100 1.030 1.060 1,417,831 -0.02(-1.85%)
Mar 06, 2025 1.090 1.120 1.070 1.080 976,021 -0.04(-3.57%)
Mar 05, 2025 1.100 1.150 1.070 1.120 905,817 +0.02(+1.82%)
Mar 04, 2025 1.070 1.140 1.021 1.100 1,287,051 +0.03(+2.80%)
Mar 03, 2025 1.150 1.180 1.061 1.070 1,242,861 -0.08(-6.96%)
Feb 28, 2025 1.150 1.170 1.110 1.150 862,906 +0.01(+0.88%)
Feb 27, 2025 1.160 1.160 1.120 1.140 1,142,620 -0.02(-1.72%)
Feb 26, 2025 1.180 1.200 1.150 1.160 878,198 -0.01(-0.85%)
Feb 25, 2025 1.220 1.230 1.160 1.170 910,215 -0.05(-4.10%)
Feb 24, 2025 1.300 1.310 1.220 1.220 1,059,031 -0.09(-6.87%)
Feb 21, 2025 1.290 1.314 1.240 1.310 3,283,390 +0.02(+1.55%)
Feb 20, 2025 1.320 1.325 1.280 1.290 807,221 -0.03(-2.27%)
Feb 19, 2025 1.360 1.360 1.300 1.320 858,743 -0.04(-2.94%)
Feb 18, 2025 1.280 1.380 1.280 1.360 1,706,096 +0.09(+7.09%)
Feb 14, 2025 1.340 1.370 1.270 1.270 2,055,357 -0.08(-5.93%)
Feb 13, 2025 1.340 1.380 1.320 1.350 1,172,099 +0.00(+0.00%)
Feb 12, 2025 1.440 1.450 1.290 1.350 3,015,319 -0.09(-6.25%)
Feb 11, 2025 1.550 1.550 1.420 1.440 3,203,104 -0.29(-16.76%)
Feb 10, 2025 1.700 1.740 1.650 1.730 863,824 +0.05(+2.98%)
Feb 07, 2025 1.670 1.730 1.610 1.680 1,247,766 +0.02(+1.20%)
Feb 06, 2025 1.610 1.740 1.610 1.660 1,974,818 +0.04(+2.47%)
Feb 05, 2025 1.580 1.720 1.545 1.620 2,767,621 +0.11(+7.28%)
Feb 04, 2025 1.480 1.510 1.450 1.510 317,717 +0.06(+4.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.