OGI

OrganiGram Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
OrganiGram Holdings Inc OGI Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 10.68% 3.42 16:00:00
Open Price Low Price High Price Close Price Prev Close
3.18 3.16 3.47 3.42 3.09
more quote information »

OGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.263.473.033.161,367,9060.164.91%
1 Month3.513.913.033.331,487,208-0.09-2.56%
3 Months3.134.262.883.481,837,2550.299.27%
6 Months2.248.002.244.203,381,9981.1852.68%
1 Year1.808.001.353.532,349,9891.6290.0%
3 Years4.408.001.353.441,926,137-0.98-22.27%
5 Years0.938.000.863.441,924,2702.49267.74%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 3.09 0.00 0.0% 3.09 3.09 3.09 0
Jul 27 2021 3.09 -0.14 -4.33% 3.23 3.23 3.03 1,868,063
Jul 26 2021 3.23 0.15 4.87% 3.10 3.29 3.09 1,501,597
Jul 23 2021 3.08 -0.06 -1.91% 3.16 3.16 3.06 969,121
Jul 22 2021 3.14 -0.15 -4.56% 3.30 3.30 3.12 1,337,054
Jul 21 2021 3.29 0.02 0.61% 3.26 3.36 3.21 1,163,693
Jul 20 2021 3.27 0.06 1.87% 3.23 3.27 3.09 1,244,652
Jul 19 2021 3.21 0.03 0.94% 3.11 3.30 3.08 1,440,048
Jul 16 2021 3.18 -0.16 -4.79% 3.32 3.36 3.13 1,968,284
Jul 15 2021 3.34 0.07 2.14% 3.35 3.45 3.26 1,691,196
Jul 14 2021 3.27 -0.41 -11.14% 3.75 3.76 3.27 2,786,705
Jul 13 2021 3.68 0.40 12.2% 3.60 3.91 3.56 4,946,642
Jul 12 2021 3.28 -0.01 -0.3% 3.29 3.37 3.21 760,940
Jul 09 2021 3.29 -0.01 -0.3% 3.32 3.33 3.21 734,180
Jul 08 2021 3.30 0.06 1.85% 3.21 3.32 3.18 641,057
Jul 07 2021 3.24 -0.05 -1.52% 3.29 3.32 3.16 936,895
Jul 06 2021 3.29 -0.07 -2.08% 3.37 3.54 3.27 1,659,556
Jul 05 2021 3.36 0.00 0.0% 3.34 3.37 3.30 172,568
Jul 02 2021 3.36 -0.19 -5.35% 3.49 3.55 3.34 1,394,871
Jun 30 2021 3.55 0.01 0.28% 3.51 3.66 3.47 1,282,383
Jun 29 2021 3.54 -0.08 -2.21% 3.63 3.74 3.51 1,185,417
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.