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 (%)
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%)
Jan 02, 2018 3.535 3.610 3.330 3.610 1,002,355 +0.37(+11.55%)
Dec 29, 2017 3.236 3.236 3.236 0 +0.01(+0.18%)
Dec 28, 2017 3.200 3.305 3.145 3.230 745,977 +0.07(+2.22%)
Dec 27, 2017 3.100 3.200 3.020 3.160 498,701 -0.01(-0.32%)
Dec 26, 2017 3.020 3.250 2.950 3.170 384,665 +0.26(+8.93%)
Dec 22, 2017 2.925 2.980 2.850 2.910 240,793 +0.03(+1.14%)
Dec 21, 2017 2.920 2.950 2.861 2.877 205,242 -0.01(-0.44%)
Dec 20, 2017 3.100 3.100 2.850 2.890 204,390 -0.10(-3.31%)
Dec 19, 2017 3.000 3.000 2.878 2.989 289,774 +0.13(+4.51%)
Dec 18, 2017 2.925 3.050 2.800 2.860 461,169 -0.07(-2.39%)
Dec 15, 2017 3.093 3.150 2.893 2.930 435,157 -0.14(-4.56%)
Dec 14, 2017 3.071 3.170 3.040 3.070 282,157 -0.01(-0.32%)
Dec 13, 2017 3.263 3.269 2.996 3.080 441,567 -0.13(-4.05%)
Dec 12, 2017 3.248 3.299 3.094 3.210 373,643 +0.03(+0.94%)
Dec 11, 2017 2.940 3.203 2.940 3.180 427,299 +0.23(+7.83%)
Dec 08, 2017 2.870 3.070 2.710 2.949 376,232 +0.16(+5.70%)
Dec 07, 2017 2.804 2.950 2.730 2.790 364,341 -0.21(-7.00%)
Dec 06, 2017 2.740 3.005 2.693 3.000 392,916 +0.30(+11.11%)
Dec 05, 2017 2.690 2.735 2.620 2.700 217,562 +0.09(+3.45%)
Dec 04, 2017 2.700 2.730 2.580 2.610 196,588 -0.02(-0.76%)
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.