OGI

Organigram Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Organigram Holdings Inc OGI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 2.53% 2.84 19:56:33
Open Price Low Price High Price Close Price Prev Close
2.47 2.44 2.92 2.915 2.77
more quote information »

OGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.512.443.0410,476,159-0.66-18.86%
1 Month4.424.542.443.5511,076,238-1.58-35.75%
3 Months1.856.451.613.6525,755,6230.9953.51%
6 Months1.246.451.072.9816,990,6121.60129.03%
1 Year1.866.451.012.6910,539,6480.9852.69%
3 Years8.008.101.012.756,769,632-5.16-64.5%
5 Years8.008.101.012.756,769,632-5.16-64.5%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 2.915 0.15 5.23% 2.47 2.92 2.44 17,515,462
Apr 12 2021 2.77 -0.28 -9.18% 3.00 3.02 2.75 17,683,643
Apr 09 2021 3.05 -0.10 -3.17% 3.17 3.26 3.05 8,332,582
Apr 08 2021 3.15 -0.01 -0.32% 3.19 3.26 3.08 7,560,251
Apr 07 2021 3.16 -0.14 -4.24% 3.29 3.30 3.14 7,497,076
Apr 06 2021 3.30 -0.19 -5.44% 3.50 3.51 3.26 11,307,243
Apr 05 2021 3.49 0.05 1.45% 3.52 3.53 3.36 7,945,209
Apr 01 2021 3.44 -0.03 -0.86% 3.52 3.58 3.39 7,347,980
Mar 31 2021 3.47 0.06 1.76% 3.53 3.58 3.43 8,730,812
Mar 30 2021 3.41 0.10 3.02% 3.27 3.44 3.22 7,257,671
Mar 29 2021 3.31 -0.19 -5.43% 3.53 3.68 3.30 11,727,309
Mar 26 2021 3.50 -0.16 -4.37% 3.69 3.70 3.385 9,176,739
Mar 25 2021 3.66 0.16 4.57% 3.33 3.685 3.31 10,630,220
Mar 24 2021 3.50 -0.15 -4.11% 3.65 3.72 3.47 11,776,958
Mar 23 2021 3.65 -0.13 -3.44% 3.71 3.82 3.55 12,616,886
Mar 22 2021 3.78 -0.21 -5.26% 4.00 4.06 3.73 10,836,909
Mar 19 2021 3.99 0.15 3.91% 3.93 4.035 3.79 11,539,910
Mar 18 2021 3.84 -0.31 -7.47% 4.11 4.2798 3.81 15,967,919
Mar 17 2021 4.15 0.06 1.47% 3.92 4.20 3.90 11,474,326
Mar 16 2021 4.09 -0.31 -7.05% 4.42 4.54 3.93 21,038,873
Mar 15 2021 4.40 -0.04 -0.9% 4.38 4.68 4.16 40,770,169
See More Historical Prices »


Your Recent History
NASDAQ
OGI
Organigram
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.