OGI

Organigram Historical Data

Company Name Stock Ticker Symbol Market Type
Organigram Holdings Inc OGI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -4.03% 1.19 18:11:29
Open Price Low Price High Price Close Price Prev Close
1.24 1.17 1.24 1.19 1.24
more quote information »

OGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.171.271.081.172,103,8130.021.71%
1 Month1.101.271.001.122,115,7360.098.18%
3 Months1.151.270.901.092,379,1150.043.48%
6 Months1.691.870.901.384,069,037-0.50-29.59%
1 Year2.812.820.901.825,268,447-1.62-57.65%
3 Years5.006.450.902.506,815,129-3.81-76.2%
5 Years8.008.100.902.546,393,315-6.81-85.13%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 1.24 0.06 5.08% 1.17 1.27 1.14 4,505,877
Aug 12 2022 1.18 0.07 6.31% 1.13 1.18 1.1173 1,133,531
Aug 11 2022 1.11 -0.02 -1.77% 1.14 1.20 1.11 2,065,232
Aug 10 2022 1.13 0.04 3.67% 1.12 1.14 1.08 1,412,926
Aug 09 2022 1.09 -0.10 -8.4% 1.17 1.18 1.08 1,401,499
Aug 08 2022 1.19 0.08 7.21% 1.12 1.20 1.09 3,419,791
Aug 05 2022 1.11 0.01 0.91% 1.08 1.12 1.0617 995,668
Aug 04 2022 1.10 -0.03 -2.22% 1.14 1.15 1.08 1,305,693
Aug 03 2022 1.125 -0.01 -0.44% 1.13 1.16 1.11 939,745
Aug 02 2022 1.13 0.06 5.61% 1.06 1.14 1.05 2,095,105
Aug 01 2022 1.07 0.00 0.0% 1.08 1.08 1.05 1,173,893
Jul 29 2022 1.07 0.01 0.94% 1.04 1.08 1.02 1,557,178
Jul 28 2022 1.06 0.04 3.92% 1.02 1.07 1.01 1,436,288
Jul 27 2022 1.02 0.01 0.99% 1.01 1.03 1.00 632,933
Jul 26 2022 1.01 -0.03 -2.88% 1.05 1.05 1.00 685,207
Jul 25 2022 1.04 -0.01 -0.95% 1.05 1.06 1.01 3,330,775
Jul 22 2022 1.05 -0.06 -5.41% 1.11 1.1304 1.03 3,321,245
Jul 21 2022 1.11 -0.05 -4.31% 1.18 1.18 1.10 2,159,022
Jul 20 2022 1.16 0.08 7.41% 1.08 1.20 1.065 6,117,927
Jul 19 2022 1.08 0.02 1.89% 1.10 1.12 1.0602 2,625,184
Jul 18 2022 1.06 0.05 4.43% 1.01 1.10 1.01 4,863,634
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.

Log in to InvestorsHub
Register Now