Toronto - Free Realtime Quote CAD

Organigram Holdings Inc. (OGI.TO)

Compare
2.5600 +0.1200 (+4.92%)
As of 2:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 2.4000 2.6000 2.4000 2.5600 2.5600 315,796
Oct 21, 2024 2.4400 2.4600 2.4000 2.4350 2.4350 72,000
Oct 18, 2024 2.3900 2.4700 2.3900 2.4400 2.4400 147,300
Oct 17, 2024 2.3900 2.4100 2.3650 2.4000 2.4000 44,100
Oct 16, 2024 2.4000 2.4150 2.3800 2.3800 2.3800 29,900
Oct 15, 2024 2.4300 2.4700 2.3500 2.3700 2.3700 85,300
Oct 11, 2024 2.2700 2.3800 2.2700 2.3600 2.3600 108,200
Oct 10, 2024 2.3000 2.3100 2.2300 2.2900 2.2900 146,900
Oct 9, 2024 2.3000 2.3100 2.2800 2.2900 2.2900 107,800
Oct 8, 2024 2.3400 2.3600 2.2950 2.3200 2.3200 156,200
Oct 7, 2024 2.4000 2.4100 2.3100 2.3400 2.3400 138,400
Oct 4, 2024 2.3900 2.4300 2.3700 2.3800 2.3800 95,500
Oct 3, 2024 2.3500 2.4100 2.3300 2.3900 2.3900 181,500
Oct 2, 2024 2.3700 2.3800 2.3300 2.3600 2.3600 227,400
Oct 1, 2024 2.4400 2.4400 2.3500 2.3800 2.3800 213,400
Sep 30, 2024 2.3800 2.5500 2.3700 2.4500 2.4500 262,600
Sep 27, 2024 2.4000 2.4300 2.3800 2.3900 2.3900 108,300
Sep 26, 2024 2.3700 2.4200 2.3550 2.3900 2.3900 130,400
Sep 25, 2024 2.4400 2.4400 2.3200 2.3400 2.3400 290,700
Sep 24, 2024 2.4400 2.4900 2.3900 2.4300 2.4300 248,500
Sep 23, 2024 2.4500 2.4600 2.3800 2.4400 2.4400 104,900
Sep 20, 2024 2.4900 2.5400 2.3900 2.3900 2.3900 233,700
Sep 19, 2024 2.6200 2.6200 2.4900 2.5100 2.5100 165,700
Sep 18, 2024 2.5500 2.6300 2.5200 2.5300 2.5300 150,200
Sep 17, 2024 2.5700 2.7200 2.5600 2.5700 2.5700 243,800
Sep 16, 2024 2.5600 2.6000 2.4800 2.5800 2.5800 185,700
Sep 13, 2024 2.5100 2.5800 2.4900 2.5200 2.5200 262,100
Sep 12, 2024 2.5600 2.5600 2.4700 2.4900 2.4900 211,800
Sep 11, 2024 2.4900 2.5600 2.4700 2.5300 2.5300 205,700
Sep 10, 2024 2.4700 2.5000 2.4000 2.4800 2.4800 191,400
Sep 9, 2024 2.4400 2.5300 2.4100 2.4800 2.4800 204,600
Sep 6, 2024 2.4200 2.4600 2.3500 2.3800 2.3800 145,200
Sep 5, 2024 2.4900 2.5100 2.4400 2.4700 2.4700 123,300
Sep 4, 2024 2.4200 2.5700 2.4100 2.4400 2.4400 276,800
Sep 3, 2024 2.4600 2.5300 2.4000 2.4300 2.4300 163,700
Aug 30, 2024 2.4900 2.5500 2.4800 2.4800 2.4800 120,700
Aug 29, 2024 2.4300 2.5800 2.4300 2.4900 2.4900 239,000
Aug 28, 2024 2.5000 2.5100 2.4400 2.4800 2.4800 138,700
Aug 27, 2024 2.5900 2.5900 2.4550 2.4600 2.4600 335,000
Aug 26, 2024 2.7000 2.7550 2.6650 2.6700 2.6700 117,700
Aug 23, 2024 2.6400 2.7700 2.6300 2.7100 2.7100 346,800
Aug 22, 2024 2.7500 2.7600 2.6300 2.6500 2.6500 191,200
Aug 21, 2024 2.6000 2.7900 2.5800 2.7400 2.7400 343,700
Aug 20, 2024 2.7000 2.7400 2.6000 2.6000 2.6000 176,900
Aug 19, 2024 2.7200 2.8400 2.6850 2.7200 2.7200 308,900
Aug 16, 2024 2.6600 2.8400 2.6600 2.7900 2.7900 511,700
Aug 15, 2024 2.5700 2.7700 2.5300 2.7200 2.7200 576,600
Aug 14, 2024 2.5000 2.7300 2.4900 2.6200 2.6200 703,900
Aug 13, 2024 2.1400 2.5100 2.1300 2.4900 2.4900 1,320,500
Aug 12, 2024 2.0400 2.0700 1.9800 1.9900 1.9900 335,500
Aug 9, 2024 2.1300 2.1300 2.0200 2.0200 2.0200 273,200
Aug 8, 2024 2.0900 2.1900 2.0500 2.1200 2.1200 222,100
Aug 7, 2024 2.1100 2.1400 2.0400 2.0400 2.0400 282,700
Aug 6, 2024 2.0600 2.1400 1.9800 2.1000 2.1000 148,300
Aug 2, 2024 2.1500 2.1500 2.0300 2.0500 2.0500 187,200
Aug 1, 2024 2.3300 2.3500 2.1600 2.2000 2.2000 269,200
Jul 31, 2024 2.3000 2.3800 2.2800 2.3300 2.3300 180,300
Jul 30, 2024 2.2400 2.3300 2.2400 2.2950 2.2950 179,600
Jul 29, 2024 2.2600 2.2900 2.2100 2.2100 2.2100 88,800
Jul 26, 2024 2.2500 2.2850 2.2300 2.2550 2.2550 60,100
Jul 25, 2024 2.2800 2.3100 2.2400 2.2400 2.2400 73,000
Jul 24, 2024 2.4000 2.4100 2.2400 2.2500 2.2500 228,400
Jul 23, 2024 2.4500 2.4800 2.4100 2.4300 2.4300 153,400
Jul 22, 2024 2.2800 2.4550 2.2700 2.4500 2.4500 279,800
Jul 19, 2024 2.2300 2.2800 2.2100 2.2300 2.2300 75,600
Jul 18, 2024 2.3200 2.3800 2.2100 2.2300 2.2300 239,600
Jul 17, 2024 2.3600 2.4400 2.2950 2.3200 2.3200 207,000
Jul 16, 2024 2.3500 2.4000 2.3250 2.3700 2.3700 80,600
Jul 15, 2024 2.3000 2.3600 2.2900 2.3300 2.3300 119,000
Jul 12, 2024 2.3100 2.3300 2.2800 2.3100 2.3100 52,700
Jul 11, 2024 2.1500 2.3100 2.1500 2.3000 2.3000 262,400
Jul 10, 2024 2.1200 2.2000 2.1200 2.1800 2.1800 62,500
Jul 9, 2024 2.1400 2.1900 2.1200 2.1400 2.1400 97,600
Jul 8, 2024 2.1400 2.1650 2.1100 2.1600 2.1600 67,100
Jul 5, 2024 2.1400 2.1800 2.1400 2.1700 2.1700 31,900
Jul 4, 2024 2.1500 2.1700 2.1400 2.1700 2.1700 15,000
Jul 3, 2024 2.0500 2.1900 2.0500 2.1400 2.1400 118,000
Jul 2, 2024 2.1200 2.1200 2.0300 2.0600 2.0600 196,700
Jun 28, 2024 2.1600 2.2200 2.1100 2.1100 2.1100 74,400
Jun 27, 2024 2.1000 2.2300 2.0800 2.2000 2.2000 207,500
Jun 26, 2024 2.0500 2.1200 2.0300 2.0800 2.0800 106,700
Jun 25, 2024 2.1600 2.1600 2.0200 2.0200 2.0200 181,300
Jun 24, 2024 2.1000 2.1750 2.1000 2.1600 2.1600 85,300
Jun 21, 2024 2.0900 2.1200 2.0700 2.1200 2.1200 68,300
Jun 20, 2024 2.1000 2.1400 2.0750 2.1300 2.1300 61,100
Jun 19, 2024 2.1100 2.1300 2.1000 2.1100 2.1100 16,200
Jun 18, 2024 2.0500 2.1400 2.0500 2.1300 2.1300 112,800
Jun 17, 2024 2.0900 2.1000 2.0500 2.0800 2.0800 151,700
Jun 14, 2024 2.1400 2.1400 2.0850 2.1200 2.1200 120,600
Jun 13, 2024 2.2500 2.2500 2.1400 2.1700 2.1700 109,100
Jun 12, 2024 2.1800 2.2700 2.1800 2.2300 2.2300 117,900
Jun 11, 2024 2.1700 2.1900 2.1400 2.1900 2.1900 66,100
Jun 10, 2024 2.1500 2.2000 2.1400 2.1900 2.1900 73,100
Jun 7, 2024 2.2800 2.2800 2.1200 2.1800 2.1800 276,700
Jun 6, 2024 2.3100 2.3100 2.2600 2.2800 2.2800 75,800
Jun 5, 2024 2.2800 2.3200 2.2700 2.3100 2.3100 34,000
Jun 4, 2024 2.2300 2.3000 2.2150 2.2900 2.2900 116,500
Jun 3, 2024 2.3700 2.3700 2.2500 2.2500 2.2500 216,100
May 31, 2024 2.3500 2.3700 2.3200 2.3400 2.3400 129,300
May 30, 2024 2.4400 2.4400 2.3400 2.3500 2.3500 100,100
May 29, 2024 2.4200 2.4200 2.3400 2.3800 2.3800 108,100
May 28, 2024 2.5000 2.5100 2.3700 2.4200 2.4200 233,100
May 27, 2024 2.4500 2.4800 2.4500 2.4700 2.4700 28,200
May 24, 2024 2.5100 2.5600 2.4600 2.4800 2.4800 151,900
May 23, 2024 2.5800 2.5800 2.4550 2.4900 2.4900 301,900
May 22, 2024 2.6100 2.6500 2.5600 2.5600 2.5600 211,100
May 21, 2024 2.7000 2.7200 2.5900 2.6000 2.6000 205,400
May 17, 2024 2.8700 2.8700 2.6600 2.7100 2.7100 418,000
May 16, 2024 2.6100 2.8600 2.6100 2.7600 2.7600 761,000
May 15, 2024 2.5100 2.6950 2.4900 2.6100 2.6100 629,700
May 14, 2024 2.4300 2.6000 2.4000 2.4800 2.4800 715,300
May 13, 2024 2.4400 2.5500 2.4200 2.5100 2.5100 385,500
May 10, 2024 2.4700 2.4900 2.3800 2.4000 2.4000 280,700
May 9, 2024 2.4400 2.5100 2.4200 2.4700 2.4700 274,600
May 8, 2024 2.4500 2.4800 2.3900 2.4500 2.4500 209,000
May 7, 2024 2.5600 2.6200 2.4700 2.5100 2.5100 596,000
May 6, 2024 2.5800 2.6450 2.5100 2.5800 2.5800 534,100
May 3, 2024 2.6300 2.6400 2.5200 2.5600 2.5600 427,100
May 2, 2024 2.6400 2.7400 2.5600 2.5900 2.5900 431,200
May 1, 2024 2.8500 2.8900 2.6000 2.6400 2.6400 806,800
Apr 30, 2024 2.5600 2.9800 2.5000 2.9200 2.9200 2,094,700
Apr 29, 2024 2.5900 2.6300 2.5200 2.5800 2.5800 241,900
Apr 26, 2024 2.5400 2.6500 2.5300 2.5700 2.5700 281,000
Apr 25, 2024 2.6100 2.6200 2.5300 2.5600 2.5600 229,500
Apr 24, 2024 2.6600 2.7100 2.6200 2.6600 2.6600 242,300
Apr 23, 2024 2.6200 2.7000 2.5500 2.6800 2.6800 424,500
Apr 22, 2024 2.6800 2.6800 2.5400 2.6000 2.6000 244,700
Apr 19, 2024 2.6400 2.6900 2.5550 2.6100 2.6100 465,100
Apr 18, 2024 2.5100 2.6700 2.4900 2.5900 2.5900 211,300
Apr 17, 2024 2.6000 2.6000 2.4500 2.5300 2.5300 356,900
Apr 16, 2024 2.6000 2.6500 2.5400 2.6300 2.6300 192,500
Apr 15, 2024 2.7100 2.7800 2.5850 2.6300 2.6300 491,100
Apr 12, 2024 2.7900 2.8400 2.6600 2.6800 2.6800 406,100
Apr 11, 2024 2.8200 2.8700 2.7400 2.8100 2.8100 322,100
Apr 10, 2024 2.8500 2.9300 2.7800 2.8500 2.8500 504,300
Apr 9, 2024 2.8900 2.9500 2.8050 2.8600 2.8600 402,600
Apr 8, 2024 2.9600 3.0800 2.8700 2.9900 2.9900 700,800
Apr 5, 2024 2.8500 2.9200 2.7600 2.8800 2.8800 615,300
Apr 4, 2024 3.1600 3.1600 2.8200 2.8600 2.8600 1,564,300
Apr 3, 2024 2.7500 3.1150 2.7200 3.1000 3.1000 1,580,700
Apr 2, 2024 2.8000 2.8600 2.7500 2.7700 2.7700 813,600
Apr 1, 2024 2.9300 2.9400 2.7750 2.7800 2.7800 464,000
Mar 28, 2024 3.1400 3.1600 2.8900 2.8900 2.8900 1,271,500
Mar 27, 2024 3.2900 3.2900 2.7500 3.1100 3.1100 2,369,100
Mar 26, 2024 3.3200 3.9500 3.3200 3.6500 3.6500 589,200
Mar 25, 2024 3.6800 3.7100 3.3300 3.4200 3.4200 466,700
Mar 22, 2024 3.4000 3.7800 3.3800 3.6700 3.6700 874,100
Mar 21, 2024 3.3100 3.4500 3.2200 3.3900 3.3900 450,600
Mar 20, 2024 3.0400 3.3100 3.0000 3.2400 3.2400 475,100
Mar 19, 2024 3.0100 3.1500 2.8800 3.0400 3.0400 257,000
Mar 18, 2024 2.8200 3.0600 2.7800 3.0000 3.0000 585,100
Mar 15, 2024 2.5400 2.8000 2.5400 2.8000 2.8000 389,400
Mar 14, 2024 2.5500 2.6000 2.5100 2.5300 2.5300 105,300
Mar 13, 2024 2.5900 2.6200 2.5800 2.5800 2.5800 74,800
Mar 12, 2024 2.6100 2.6400 2.5600 2.6100 2.6100 73,000
Mar 11, 2024 2.7100 2.7600 2.6300 2.6500 2.6500 185,100
Mar 8, 2024 2.7000 2.8100 2.6600 2.7300 2.7300 342,400
Mar 7, 2024 2.6300 2.7000 2.6000 2.6900 2.6900 202,700
Mar 6, 2024 2.6200 2.6800 2.5700 2.6100 2.6100 274,600
Mar 5, 2024 2.7500 2.7500 2.5700 2.6400 2.6400 332,900
Mar 4, 2024 2.9000 2.9000 2.7300 2.7400 2.7400 413,100
Mar 1, 2024 2.7900 3.0000 2.7800 2.9100 2.9100 308,000
Feb 29, 2024 2.8000 2.9000 2.7800 2.7800 2.7800 325,100
Feb 28, 2024 2.8800 2.9000 2.7500 2.7800 2.7800 234,000
Feb 27, 2024 2.7500 2.9600 2.7500 2.9100 2.9100 351,600
Feb 26, 2024 2.6700 2.8300 2.6700 2.7500 2.7500 129,700
Feb 23, 2024 2.6400 2.7600 2.6000 2.7300 2.7300 156,100
Feb 22, 2024 2.7300 2.7500 2.6400 2.6800 2.6800 142,100
Feb 21, 2024 2.7500 2.7600 2.5900 2.7300 2.7300 355,300
Feb 20, 2024 2.9000 2.9000 2.7500 2.7800 2.7800 227,900
Feb 16, 2024 2.6800 2.9300 2.6500 2.9200 2.9200 377,500
Feb 15, 2024 2.5200 2.7400 2.5000 2.7100 2.7100 289,800
Feb 14, 2024 2.5100 2.6100 2.4000 2.5300 2.5300 335,400
Feb 13, 2024 2.6500 2.7200 2.4500 2.5000 2.5000 598,900
Feb 12, 2024 3.0400 3.0500 2.7500 2.8900 2.8900 623,100
Feb 9, 2024 2.9900 3.1200 2.9200 3.0800 3.0800 355,700
Feb 8, 2024 2.7300 2.9800 2.7200 2.9100 2.9100 371,900
Feb 7, 2024 2.8900 2.8900 2.6700 2.7100 2.7100 297,000
Feb 6, 2024 2.3500 2.8900 2.3500 2.8900 2.8900 675,200
Feb 5, 2024 2.4300 2.4700 2.2900 2.3800 2.3800 142,500
Feb 2, 2024 2.4800 2.5200 2.3800 2.4500 2.4500 174,400
Feb 1, 2024 2.2500 2.5100 2.2500 2.4800 2.4800 346,700
Jan 31, 2024 2.2000 2.2900 2.1600 2.2400 2.2400 180,200
Jan 30, 2024 2.1800 2.2700 2.1700 2.1800 2.1800 129,500
Jan 29, 2024 2.1800 2.2500 2.1150 2.2200 2.2200 274,600
Jan 26, 2024 2.1500 2.2800 2.1400 2.2000 2.2000 369,900
Jan 25, 2024 2.3300 2.3300 2.1000 2.1900 2.1900 569,400
Jan 24, 2024 2.5400 2.5400 2.3100 2.3200 2.3200 461,800
Jan 23, 2024 2.4700 2.5800 2.4400 2.5100 2.5100 141,000
Jan 22, 2024 2.5000 2.6200 2.4000 2.5600 2.5600 445,300
Jan 19, 2024 2.3200 2.5000 2.2200 2.5000 2.5000 285,800
Jan 18, 2024 2.4500 2.4700 2.2500 2.2500 2.2500 251,700
Jan 17, 2024 2.5700 2.5700 2.3500 2.3800 2.3800 362,900
Jan 16, 2024 2.3500 2.5800 2.3000 2.5700 2.5700 452,600
Jan 15, 2024 2.3200 2.4000 2.2800 2.3400 2.3400 143,200
Jan 12, 2024 2.2500 2.3100 2.1300 2.2400 2.2400 152,900
Jan 11, 2024 1.9400 2.3200 1.9200 2.3000 2.3000 478,200
Jan 10, 2024 1.8700 1.9800 1.8300 1.8900 1.8900 100,900
Jan 9, 2024 1.8800 1.9000 1.8100 1.8200 1.8200 101,600
Jan 8, 2024 1.8300 1.9500 1.8200 1.9400 1.9400 115,400
Jan 5, 2024 1.7900 1.8600 1.7600 1.8400 1.8400 77,200
Jan 4, 2024 1.7800 1.8100 1.7500 1.7900 1.7900 71,700
Jan 3, 2024 1.7300 1.8000 1.6700 1.7700 1.7700 135,400
Jan 2, 2024 1.7000 1.8000 1.7000 1.7500 1.7500 132,100
Dec 29, 2023 1.8700 1.9100 1.7100 1.7200 1.7200 213,300
Dec 28, 2023 1.8100 1.9000 1.7800 1.8200 1.8200 155,500
Dec 27, 2023 1.7500 1.8300 1.7350 1.8000 1.8000 230,700
Dec 22, 2023 1.6100 1.7200 1.6100 1.6900 1.6900 280,900
Dec 21, 2023 1.6800 1.6800 1.6200 1.6400 1.6400 52,700
Dec 20, 2023 1.6800 1.7400 1.6300 1.6300 1.6300 121,600
Dec 19, 2023 1.7300 1.7800 1.6600 1.7000 1.7000 136,300
Dec 18, 2023 1.7500 1.7800 1.7300 1.7500 1.7500 95,100
Dec 15, 2023 1.8000 1.8200 1.7600 1.8000 1.8000 87,300
Dec 14, 2023 1.8100 1.8800 1.8000 1.8200 1.8200 160,500
Dec 13, 2023 1.6800 1.8100 1.6300 1.8100 1.8100 97,400
Dec 12, 2023 1.7400 1.7700 1.6800 1.6800 1.6800 56,200
Dec 11, 2023 1.7800 1.8200 1.7500 1.7500 1.7500 53,000
Dec 8, 2023 1.8200 1.8600 1.7800 1.8000 1.8000 106,000
Dec 7, 2023 1.8500 1.8900 1.8000 1.8200 1.8200 60,100
Dec 6, 2023 1.8200 1.8900 1.8200 1.8400 1.8400 75,100
Dec 5, 2023 1.9600 1.9600 1.8300 1.8300 1.8300 84,500
Dec 4, 2023 1.8300 1.9500 1.8200 1.9500 1.9500 132,900
Dec 1, 2023 1.7700 1.8300 1.7300 1.8300 1.8300 95,100
Nov 30, 2023 1.7800 1.7800 1.7300 1.7600 1.7600 44,900
Nov 29, 2023 1.7000 1.8000 1.6900 1.8000 1.8000 78,300
Nov 28, 2023 1.7100 1.7400 1.6900 1.7100 1.7100 76,400
Nov 27, 2023 1.7600 1.7600 1.7100 1.7100 1.7100 32,800
Nov 24, 2023 1.6900 1.7700 1.6900 1.7300 1.7300 16,200
Nov 23, 2023 1.7000 1.7200 1.7000 1.7100 1.7100 10,600
Nov 22, 2023 1.6900 1.7500 1.6900 1.7400 1.7400 37,100
Nov 21, 2023 1.7600 1.7600 1.6800 1.6800 1.6800 59,400
Nov 20, 2023 1.7200 1.8100 1.7200 1.7800 1.7800 107,400
Nov 17, 2023 1.6200 1.7800 1.6200 1.7800 1.7800 264,000
Nov 16, 2023 1.6900 1.7000 1.6100 1.6100 1.6100 110,700
Nov 15, 2023 1.6400 1.7300 1.6400 1.6900 1.6900 135,300
Nov 14, 2023 1.6000 1.6700 1.6000 1.6700 1.6700 92,700
Nov 13, 2023 1.6900 1.6900 1.5900 1.5900 1.5900 123,600
Nov 10, 2023 1.6300 1.7200 1.5400 1.7200 1.7200 165,600
Nov 9, 2023 1.7400 1.7400 1.5900 1.6100 1.6100 313,800
Nov 8, 2023 1.8200 1.8300 1.7300 1.7600 1.7600 225,400
Nov 7, 2023 1.8600 1.9200 1.8200 1.8200 1.8200 231,700
Nov 6, 2023 2.0900 2.1700 1.8200 1.8900 1.8900 865,200
Nov 3, 2023 1.5100 1.6200 1.5100 1.5900 1.5900 55,600
Nov 2, 2023 1.4100 1.5350 1.4100 1.5300 1.5300 66,900
Nov 1, 2023 1.4800 1.4800 1.4200 1.4300 1.4300 54,700
Oct 31, 2023 1.4400 1.4800 1.4300 1.4800 1.4800 46,600
Oct 30, 2023 1.3700 1.4400 1.3600 1.4300 1.4300 85,300
Oct 27, 2023 1.3700 1.4100 1.3600 1.3600 1.3600 53,000
Oct 26, 2023 1.4100 1.4200 1.3500 1.3600 1.3600 82,500
Oct 25, 2023 1.5100 1.5100 1.4100 1.4100 1.4100 53,100
Oct 24, 2023 1.4000 1.5000 1.4000 1.5000 1.5000 122,200
Oct 23, 2023 1.4300 1.4500 1.3900 1.3900 1.3900 74,800

Related Tickers