OGI

Organigram Historical Data

OGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.8716 -0.0343 -3.79% 0.905 0.9192 0.8716 538,467
Sep 29 2022 0.9059 -0.0279 -2.99% 0.9155 0.9225 0.8955 439,406
Sep 28 2022 0.9338 0.0389 4.35% 0.8919 0.9399 0.8863 886,801
Sep 27 2022 0.8949 0.02 2.29% 0.891 0.9099 0.8776 702,818
Sep 26 2022 0.8749 -0.0165 -1.85% 0.89 0.9363 0.871 819,687
Sep 23 2022 0.8914 -0.0086 -0.96% 0.90 0.9091 0.871 1,238,727
Sep 22 2022 0.90 -0.0472 -4.98% 0.95 0.95 0.90 1,098,509
Sep 21 2022 0.9472 -0.0144 -1.5% 0.96 0.99 0.9471 770,147
Sep 20 2022 0.9616 -0.0434 -4.32% 0.9891 1.00 0.96 838,502
Sep 19 2022 1.005 0.00 0.5% 0.99 1.02 0.975 1,639,636
Sep 16 2022 1.00 -0.02 -1.96% 1.0296 1.03 1.00 1,095,994
Sep 15 2022 1.02 0.00 0.0% 1.03 1.06 1.01 961,447
Sep 14 2022 1.02 -0.01 -0.97% 1.05 1.05 1.0091 1,256,183
Sep 13 2022 1.03 -0.07 -6.36% 1.06 1.08 1.02 625,423
Sep 12 2022 1.10 0.04 3.77% 1.06 1.11 1.06 824,398
Sep 09 2022 1.06 0.02 1.92% 1.04 1.10 1.0399 1,218,256
Sep 08 2022 1.04 0.03 3.24% 1.00 1.04 1.00 769,844
Sep 07 2022 1.0074 0.00 -0.26% 1.02 1.02 1.00 1,088,648
Sep 06 2022 1.01 -0.02 -1.94% 1.02 1.04 1.01 894,618
Sep 05 2022 1.03 0.00 +0.00% 1.05 1.08 1.025 0
Sep 02 2022 1.03 -0.01 -0.96% 1.05 1.08 1.025 978,433
Sep 01 2022 1.04 -0.03 -2.8% 1.05 1.0599 1.01 973,725
Aug 31 2022 1.07 0.02 1.9% 1.06 1.085 1.0501 832,288
Aug 30 2022 1.05 -0.06 -5.41% 1.10 1.11 1.04 990,667
Aug 29 2022 1.11 0.02 1.83% 1.08 1.11 1.0528 903,897
Aug 26 2022 1.09 -0.05 -4.39% 1.15 1.17 1.08 1,721,815
Aug 25 2022 1.14 0.05 4.59% 1.11 1.17 1.09 2,558,372
Aug 24 2022 1.09 0.06 5.31% 1.03 1.10 1.02 2,041,897
Aug 23 2022 1.035 0.01 0.98% 1.02 1.06 1.01 2,042,145
Aug 22 2022 1.025 -0.01 -0.49% 1.03 1.0367 1.00 2,091,729
Aug 19 2022 1.03 -0.07 -6.36% 1.09 1.10 1.01 4,474,740
Aug 18 2022 1.10 -0.04 -3.51% 1.14 1.15 1.09 1,964,667
Aug 17 2022 1.14 -0.05 -4.2% 1.18 1.2199 1.14 2,808,938
Aug 16 2022 1.19 -0.05 -4.03% 1.24 1.24 1.17 2,917,337
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
Jul 15 2022 1.015 -0.04 -3.33% 1.06 1.0698 1.00 1,781,166
Jul 14 2022 1.05 -0.03 -2.78% 1.05 1.07 0.95 6,065,677
Jul 13 2022 1.08 0.01 0.93% 1.05 1.10 1.04 2,542,822
Jul 12 2022 1.07 0.05 4.9% 1.02 1.10 1.015 1,362,869
Jul 11 2022 1.02 -0.02 -1.83% 1.03 1.0463 1.00 1,306,496
Jul 08 2022 1.039 -0.01 -1.05% 1.04 1.05 1.01 1,479,132
Jul 07 2022 1.05 0.05 5.0% 1.01 1.05 1.00 1,590,872
Jul 06 2022 1.00 0.0454 4.76% 0.9445 1.0299 0.9401 1,136,146
Jul 05 2022 0.9546 0.0144 1.53% 0.93 0.9628 0.90 808,630


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