Organigram Historical Data - OGI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Organigram Holdings Inc OGI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.24% 4.20 4.23 4.149 4.15 4.19 09:59:01
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.344.44.064.1908792k-0.14-3.23%
1 Month4.655.23.974.4269903k-0.45-9.68%
3 Months6.567.713.975.54821M-2.36-35.98%
6 Months88.13.975.9374999k-3.8-47.50%
1 Year88.13.975.9374999k-3.8-47.50%
3 Years88.13.975.9374999k-3.8-47.50%
5 Years88.13.975.9374999k-3.8-47.50%

OGI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20194.19+0.04+0.96%4.064.281,193,992
Sep 19 20194.15-0.07-1.66%4.1154.3175985,485
Sep 18 20194.22+0.03+0.72%4.154.30643,039
Sep 17 20194.19-0.15-3.46%4.154.3881941,870
Sep 16 20194.34-0.16-3.56%4.324.40196,620
Sep 13 20194.50-0.04-0.88%4.434.60722,230
Sep 12 20194.54-0.19-4.02%4.504.7071767,165
Sep 11 20194.73-0.01-0.21%4.704.95623,780
Sep 10 20194.74+0.03+0.64%4.564.82588,881
Sep 09 20194.71-0.23-4.66%4.67015.201,082,587
Sep 06 20194.94+0.17+3.56%4.635.181,477,521
Sep 05 20194.77+0.46+10.67%4.344.801,308,376
Sep 04 20194.31+0.01+0.23%4.264.4999595,683
Sep 03 20194.30+0.09+2.14%4.114.35651,049
Aug 30 20194.21-0.06-1.46%4.164.37465,274
Aug 29 20194.2723+0.01+0.29%4.244.4999733,540
Aug 28 20194.26+0.13+3.15%3.974.33591,302,753
Aug 27 20194.13-0.37-8.22%4.074.561,887,165
Aug 26 20194.50-0.15-3.23%4.4214.6708983,462
Aug 23 20194.65-0.29-5.87%4.595.051,494,022
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.