OGI

Organigram Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 1.08 04:01:22
Close Price Low Price High Price Open Price Previous Close
1.08
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.141.251.051.162,868,965-0.06-5.26%
1 Month1.251.3251.031.162,429,259-0.17-13.6%
3 Months1.511.651.031.342,984,360-0.43-28.48%
6 Months1.642.361.031.624,399,546-0.56-34.15%
1 Year3.904.041.032.063,923,469-2.82-72.31%
3 Years8.008.101.032.363,201,105-6.92-86.5%
5 Years8.008.101.032.363,201,105-6.92-86.5%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 1.08 -0.03 -2.7% 1.10 1.11 1.05 1,734,993
Sep 23 2020 1.11 -0.08 -6.72% 1.18 1.1963 1.09 2,530,292
Sep 22 2020 1.19 0.00 0.0% 1.19 1.24 1.14 3,800,685
Sep 21 2020 1.19 0.05 4.39% 1.12 1.25 1.09 4,263,338
Sep 18 2020 1.14 0.01 0.88% 1.14 1.16 1.06 2,015,519
Sep 17 2020 1.13 -0.03 -2.59% 1.14 1.19 1.11 1,935,223
Sep 16 2020 1.16 0.09 7.91% 1.08 1.19 1.07 3,970,203
Sep 15 2020 1.075 0.00 0.47% 1.08 1.0802 1.03 2,015,218
Sep 14 2020 1.07 0.00 0.0% 1.08 1.10 1.05 1,571,348
Sep 11 2020 1.07 -0.06 -5.31% 1.12 1.15 1.06 1,801,616
Sep 10 2020 1.13 0.04 3.67% 1.10 1.14 1.08 2,169,491
Sep 09 2020 1.09 -0.03 -2.68% 1.13 1.14 1.09 1,372,694
Sep 08 2020 1.12 -0.03 -2.61% 1.14 1.18 1.10 1,678,899
Sep 04 2020 1.15 0.00 0.0% 1.14 1.17 1.05 2,629,572
Sep 03 2020 1.15 -0.03 -2.54% 1.17 1.20 1.11 2,634,036
Sep 02 2020 1.18 -0.05 -4.07% 1.22 1.25 1.16 2,885,398
Sep 01 2020 1.23 -0.03 -2.38% 1.25 1.26 1.21 1,732,615
Aug 31 2020 1.26 -0.02 -1.56% 1.28 1.32 1.23 2,682,215
Aug 28 2020 1.28 0.02 1.59% 1.25 1.325 1.25 3,146,602
Aug 27 2020 1.26 -0.01 -0.79% 1.27 1.2879 1.24 1,678,795
Aug 26 2020 1.27 -0.02 -1.55% 1.29 1.30 1.25 976,110
Aug 25 2020 1.29 0.01 0.78% 1.27 1.315 1.25 1,607,040
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.