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 )

0.9924 -0.0276 (-2.71%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 1.460 1.480 1.430 1.450 650,798 -0.05(-3.33%)
Jan 31, 2025 1.550 1.560 1.500 1.500 588,948 -0.05(-3.23%)
Jan 30, 2025 1.500 1.580 1.500 1.550 367,493 +0.05(+3.33%)
Jan 29, 2025 1.520 1.530 1.490 1.500 368,429 -0.03(-1.96%)
Jan 28, 2025 1.520 1.560 1.510 1.530 453,230 +0.00(+0.00%)
Jan 27, 2025 1.540 1.575 1.520 1.530 358,068 -0.05(-3.16%)
Jan 24, 2025 1.550 1.620 1.550 1.580 368,281 +0.03(+1.94%)
Jan 23, 2025 1.560 1.580 1.540 1.550 226,828 -0.02(-1.27%)
Jan 22, 2025 1.550 1.590 1.530 1.570 473,714 +0.03(+1.95%)
Jan 21, 2025 1.550 1.575 1.540 1.540 245,736 -0.01(-0.65%)
Jan 17, 2025 1.600 1.600 1.530 1.550 254,295 -0.02(-1.27%)
Jan 16, 2025 1.530 1.580 1.510 1.570 429,514 +0.03(+1.95%)
Jan 15, 2025 1.550 1.590 1.530 1.540 237,110 +0.01(+0.65%)
Jan 14, 2025 1.570 1.590 1.500 1.530 632,100 -0.04(-2.55%)
Jan 13, 2025 1.570 1.580 1.514 1.570 412,968 +0.00(+0.00%)
Jan 10, 2025 1.600 1.649 1.530 1.570 685,067 -0.07(-4.27%)
Jan 08, 2025 1.680 1.680 1.590 1.640 497,961 -0.05(-2.96%)
Jan 07, 2025 1.690 1.720 1.660 1.690 407,345 +0.01(+0.60%)
Jan 06, 2025 1.710 1.770 1.670 1.680 807,976 +0.00(+0.00%)
Jan 03, 2025 1.670 1.700 1.635 1.680 468,822 +0.02(+1.20%)
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.