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 (%)
Mar 29, 2018 3.116 3.116 3.116 0 +0.01(+0.18%)
Mar 28, 2018 3.167 3.184 3.050 3.110 362,935 -0.07(-2.20%)
Mar 27, 2018 3.345 3.380 3.150 3.180 164,525 -0.13(-4.07%)
Mar 26, 2018 3.365 3.432 3.200 3.315 235,871 -0.02(-0.46%)
Mar 23, 2018 3.540 3.595 3.294 3.330 302,576 +0.08(+2.46%)
Mar 22, 2018 3.434 3.509 3.230 3.250 314,180 -0.20(-5.86%)
Mar 21, 2018 3.600 3.640 3.420 3.452 198,994 -0.13(-3.55%)
Mar 20, 2018 3.645 3.700 3.531 3.579 215,413 -0.07(-1.94%)
Mar 19, 2018 3.460 3.660 3.455 3.650 341,514 +0.19(+5.49%)
Mar 16, 2018 3.400 3.486 3.360 3.460 147,706 +0.07(+2.06%)
Mar 15, 2018 3.339 3.400 3.300 3.390 149,086 +0.05(+1.38%)
Mar 14, 2018 3.360 3.360 3.300 3.344 118,447 -0.01(-0.36%)
Mar 13, 2018 3.450 3.450 3.340 3.356 134,478 -0.01(-0.41%)
Mar 12, 2018 3.371 3.400 3.310 3.370 193,287 +0.01(+0.39%)
Mar 09, 2018 3.300 3.370 3.295 3.357 154,764 +0.06(+1.73%)
Mar 08, 2018 3.290 3.300 3.236 3.300 169,326 +0.05(+1.43%)
Mar 07, 2018 3.290 3.360 3.200 3.253 189,652 -0.04(-1.20%)
Mar 06, 2018 3.450 3.530 3.261 3.293 448,286 -0.02(-0.54%)
Mar 05, 2018 3.150 3.321 3.118 3.311 186,301 +0.16(+5.11%)
Mar 02, 2018 3.101 3.170 3.000 3.150 149,372 +0.05(+1.61%)
Mar 01, 2018 3.055 3.180 3.027 3.100 139,166 +0.02(+0.68%)
Feb 28, 2018 2.925 3.080 2.820 3.079 268,612 +0.13(+4.44%)
Feb 27, 2018 3.080 3.120 2.750 2.948 676,908 -0.14(-4.51%)
Feb 26, 2018 3.215 3.281 3.070 3.088 244,538 -0.12(-3.81%)
Feb 23, 2018 3.300 3.320 3.140 3.210 201,967 -0.06(-1.98%)
Feb 22, 2018 3.290 3.370 3.270 3.275 186,539 -0.05(-1.54%)
Feb 21, 2018 3.450 3.490 3.320 3.326 169,055 -0.10(-2.95%)
Feb 20, 2018 3.380 3.460 3.200 3.427 334,062 +0.19(+6.00%)
Feb 16, 2018 3.233 3.233 3.233 0 -0.20(-5.95%)
Feb 15, 2018 3.380 3.460 3.302 3.438 242,493 +0.02(+0.51%)
Feb 14, 2018 3.393 3.450 3.375 3.420 196,250 -0.02(-0.58%)
Feb 13, 2018 3.440 248,717 +0.05(+1.41%)
Feb 12, 2018 3.449 3.502 3.348 3.392 340,018 +0.09(+2.65%)
Feb 09, 2018 3.200 3.370 3.010 3.305 436,382 +0.15(+4.71%)
Feb 08, 2018 3.270 3.420 3.100 3.156 353,386 -0.18(-5.32%)
Feb 07, 2018 3.700 3.700 3.241 3.333 648,495 -0.15(-4.42%)
Feb 06, 2018 3.210 3.510 3.200 3.487 548,494 +0.37(+11.77%)
Feb 05, 2018 2.865 3.303 2.650 3.120 889,493 +0.06(+2.08%)
Feb 02, 2018 3.310 3.320 2.800 3.056 1,523,501 -0.39(-11.41%)
Feb 01, 2018 3.960 4.003 3.382 3.450 1,118,128 -0.47(-11.99%)
Jan 31, 2018 3.951 4.070 3.830 3.920 355,904 +0.06(+1.53%)
Jan 30, 2018 3.980 4.155 3.960 3.861 599,122 -0.24(-5.96%)
Jan 29, 2018 4.300 4.380 4.000 4.106 671,192 -0.08(-2.01%)
Jan 26, 2018 4.150 4.300 4.020 4.190 588,376 -0.01(-0.23%)
Jan 25, 2018 4.465 4.490 4.131 4.200 1,050,840 -0.17(-3.89%)
Jan 24, 2018 4.135 4.413 4.119 4.370 1,264,044 +0.31(+7.64%)
Jan 23, 2018 3.950 4.060 3.850 4.060 722,550 +0.18(+4.77%)
Jan 22, 2018 3.990 4.000 3.854 3.875 639,069 -0.00(-0.12%)
Jan 19, 2018 3.915 4.020 3.792 3.880 296,827 -0.03(-0.77%)
Jan 18, 2018 3.980 3.980 3.870 3.910 242,779 -0.07(-1.73%)
Jan 17, 2018 4.000 4.100 3.850 3.979 420,494 -0.02(-0.52%)
Jan 16, 2018 3.940 4.187 3.750 4.000 1,011,370 +0.55(+16.07%)
Jan 12, 2018 3.446 3.446 3.446 0 -0.27(-7.32%)
Jan 11, 2018 4.080 4.090 3.620 3.718 1,270,570 -0.33(-8.11%)
Jan 10, 2018 4.385 4.439 4.046 4.046 821,585 -0.29(-6.76%)
Jan 09, 2018 4.450 4.560 4.010 4.340 1,694,467 +0.15(+3.60%)
Jan 08, 2018 4.005 4.311 3.963 4.189 1,526,243 +0.33(+8.63%)
Jan 05, 2018 3.395 3.902 3.393 3.856 967,024 +0.29(+8.11%)
Jan 04, 2018 3.900 4.002 3.300 3.567 1,887,633 -0.38(-9.58%)
Jan 03, 2018 3.685 4.000 3.670 3.945 1,451,437 +0.34(+9.29%)
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.