OGI

Organigram Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.01 0.32% 3.17 19:52:42
Open Price Low Price High Price Close Price Prev Close
3.18 3.15 3.25 3.18 3.16
more quote information »

OGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.523.063.217,699,281-0.13-3.94%
1 Month2.423.522.383.007,819,6740.7530.99%
3 Months3.934.062.262.988,763,100-0.76-19.34%
6 Months1.386.451.283.3017,152,9811.79129.71%
1 Year2.046.451.012.8411,160,9741.1355.39%
3 Years8.008.101.012.797,015,574-4.83-60.38%
5 Years8.008.101.012.797,015,574-4.83-60.38%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 3.18 0.02 0.63% 3.18 3.25 3.15 5,050,608
Jun 10 2021 3.16 -0.11 -3.36% 3.28 3.3502 3.10 6,345,405
Jun 09 2021 3.27 0.01 0.31% 3.23 3.52 3.2121 12,241,688
Jun 08 2021 3.26 0.02 0.62% 3.26 3.29 3.13 6,685,535
Jun 07 2021 3.24 0.16 5.19% 3.11 3.28 3.06 6,560,476
Jun 04 2021 3.08 -0.16 -4.94% 3.30 3.318 3.06 6,663,303
Jun 03 2021 3.24 0.05 1.57% 3.22 3.45 3.21 12,755,974
Jun 02 2021 3.19 0.25 8.5% 2.98 3.19 2.97 9,600,341
Jun 01 2021 2.94 -0.27 -8.41% 3.18 3.20 2.92 13,794,479
May 28 2021 3.21 0.31 10.69% 2.91 3.24 2.89 22,124,757
May 27 2021 2.90 0.08 2.84% 2.87 2.90 2.77 5,781,427
May 26 2021 2.82 0.09 3.3% 2.71 2.86 2.655 6,022,431
May 25 2021 2.73 0.04 1.49% 2.69 2.83 2.69 7,220,006
May 24 2021 2.69 -0.04 -1.47% 2.69 2.72 2.61 3,919,150
May 21 2021 2.73 0.06 2.25% 2.69 2.76 2.65 3,992,203
May 20 2021 2.67 0.03 1.14% 2.64 2.72 2.59 3,839,310
May 19 2021 2.64 -0.05 -1.86% 2.62 2.66 2.55 4,283,442
May 18 2021 2.69 0.11 4.26% 2.60 2.75 2.56 4,919,511
May 17 2021 2.58 0.16 6.61% 2.44 2.62 2.41 5,387,346
May 14 2021 2.42 -0.01 -0.41% 2.42 2.52 2.38 6,437,013
May 13 2021 2.43 -0.08 -3.19% 2.55 2.64 2.3716 6,811,328
May 12 2021 2.51 -0.13 -4.92% 2.62 2.685 2.50 6,254,411
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.