OGI

OrganiGram Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
OrganiGram Holdings Inc OGI Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06 -2.9% 2.01 1.99 2.12 2.09 2.07 16:00:00
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.202.231.922.101,059,104-0.19-8.64%
1 Month2.712.811.922.431,214,921-0.70-25.83%
3 Months2.233.171.542.371,394,151-0.22-9.87%
6 Months2.744.741.542.801,581,713-0.73-26.64%
1 Year4.796.811.543.311,490,544-2.78-58.04%
3 Years2.516.811.543.321,507,133-0.50-19.92%
5 Years0.676.810.553.311,496,2061.34200.0%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 2.01 -0.06 -2.9% 2.09 2.12 1.99 482,434
Jul 08 2020 2.07 -0.10 -4.61% 2.18 2.21 2.07 705,425
Jul 07 2020 2.17 0.07 3.33% 2.10 2.22 2.09 784,591
Jul 06 2020 2.10 0.07 3.45% 2.01 2.15 1.92 1,277,005
Jul 03 2020 2.03 -0.16 -7.31% 2.12 2.13 2.01 1,753,703
Jul 02 2020 2.19 0.07 3.3% 2.20 2.23 2.15 774,797
Jun 30 2020 2.12 -0.13 -5.78% 2.26 2.27 2.12 1,015,899
Jun 29 2020 2.25 -0.04 -1.75% 2.25 2.35 2.16 1,158,502
Jun 26 2020 2.29 -0.09 -3.78% 2.35 2.36 2.24 631,032
Jun 25 2020 2.38 -0.07 -2.86% 2.40 2.41 2.31 679,437
Jun 24 2020 2.45 -0.07 -2.78% 2.51 2.54 2.34 1,091,629
Jun 23 2020 2.52 0.00 0.0% 2.53 2.69 2.49 1,260,512
Jun 22 2020 2.52 -0.07 -2.7% 2.56 2.59 2.49 609,187
Jun 19 2020 2.59 -0.06 -2.26% 2.67 2.68 2.52 1,436,147
Jun 18 2020 2.65 0.05 1.92% 2.57 2.71 2.54 1,110,081
Jun 17 2020 2.60 -0.05 -1.89% 2.67 2.67 2.54 741,125
Jun 16 2020 2.65 -0.01 -0.38% 2.79 2.81 2.63 1,538,731
Jun 15 2020 2.66 0.00 0.0% 2.51 2.70 2.46 1,471,670
Jun 12 2020 2.66 0.20 8.13% 2.60 2.74 2.58 1,863,734
Jun 11 2020 2.46 -0.49 -16.61% 2.71 2.81 2.46 2,531,481
Jun 10 2020 2.95 0.08 2.79% 3.07 3.17 2.86 3,228,897
See More Historical Prices »


Your Recent History
TSX
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.