Singapore markets closed

Organigram Holdings Inc. (OGI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.6000-0.0100 (-0.38%)
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20242.68002.68002.54002.60002.6000244,700
19 Apr 20242.64002.69002.55502.61002.6100465,100
18 Apr 20242.51002.67002.49002.59002.5900211,300
17 Apr 20242.60002.60002.45002.53002.5300356,900
16 Apr 20242.60002.65002.54002.63002.6300192,500
15 Apr 20242.71002.78002.58502.63002.6300491,100
12 Apr 20242.79002.84002.66002.68002.6800406,100
11 Apr 20242.82002.87002.74002.81002.8100322,100
10 Apr 20242.85002.93002.78002.85002.8500504,300
09 Apr 20242.89002.95002.80502.86002.8600402,600
08 Apr 20242.96003.08002.87002.99002.9900700,800
05 Apr 20242.85002.92002.76002.88002.8800615,300
04 Apr 20243.16003.16002.82002.86002.86001,564,300
03 Apr 20242.75003.11502.72003.10003.10001,580,700
02 Apr 20242.80002.86002.75002.77002.7700813,600
01 Apr 20242.93002.94002.77502.78002.7800464,000
28 Mar 20243.14003.16002.89002.89002.89001,271,500
27 Mar 20243.29003.29002.75003.11003.11002,369,100
26 Mar 20243.32003.95003.32003.65003.6500589,200
25 Mar 20243.68003.71003.33003.42003.4200466,700
22 Mar 20243.40003.78003.38003.67003.6700874,100
21 Mar 20243.31003.45003.22003.39003.3900450,600
20 Mar 20243.04003.31003.00003.24003.2400475,100
19 Mar 20243.01003.15002.88003.04003.0400257,000
18 Mar 20242.82003.06002.78003.00003.0000585,100
15 Mar 20242.54002.80002.54002.80002.8000389,400
14 Mar 20242.55002.60002.51002.53002.5300105,300
13 Mar 20242.59002.62002.58002.58002.580074,800
12 Mar 20242.61002.64002.56002.61002.610073,000
11 Mar 20242.71002.76002.63002.65002.6500185,100
08 Mar 20242.70002.81002.66002.73002.7300342,400
07 Mar 20242.63002.70002.60002.69002.6900202,700
06 Mar 20242.62002.68002.57002.61002.6100274,600
05 Mar 20242.75002.75002.57002.64002.6400332,900
04 Mar 20242.90002.90002.73002.74002.7400413,100
01 Mar 20242.79003.00002.78002.91002.9100308,000
29 Feb 20242.80002.90002.78002.78002.7800325,100
28 Feb 20242.88002.90002.75002.78002.7800234,000
27 Feb 20242.75002.96002.75002.91002.9100351,600
26 Feb 20242.67002.83002.67002.75002.7500129,700
23 Feb 20242.64002.76002.60002.73002.7300156,100
22 Feb 20242.73002.75002.64002.68002.6800142,100
21 Feb 20242.75002.76002.59002.73002.7300355,300
20 Feb 20242.90002.90002.75002.78002.7800227,900
16 Feb 20242.68002.93002.65002.92002.9200377,500
15 Feb 20242.52002.74002.50002.71002.7100289,800
14 Feb 20242.51002.61002.40002.53002.5300335,400
13 Feb 20242.65002.72002.45002.50002.5000598,900
12 Feb 20243.04003.05002.75002.89002.8900623,100
09 Feb 20242.99003.12002.92003.08003.0800355,700
08 Feb 20242.73002.98002.72002.91002.9100371,900
07 Feb 20242.89002.89002.67002.71002.7100297,000
06 Feb 20242.35002.89002.35002.89002.8900675,200
05 Feb 20242.43002.47002.29002.38002.3800142,500
02 Feb 20242.48002.52002.38002.45002.4500174,400
01 Feb 20242.25002.51002.25002.48002.4800346,700
31 Jan 20242.20002.29002.16002.24002.2400180,200
30 Jan 20242.18002.27002.17002.18002.1800129,500
29 Jan 20242.18002.25002.11502.22002.2200274,600
26 Jan 20242.15002.28002.14002.20002.2000369,900
25 Jan 20242.33002.33002.10002.19002.1900569,400
24 Jan 20242.54002.54002.31002.32002.3200461,800
23 Jan 20242.47002.58002.44002.51002.5100141,000
22 Jan 20242.50002.62002.40002.56002.5600445,300
19 Jan 20242.32002.50002.22002.50002.5000285,800
18 Jan 20242.45002.47002.25002.25002.2500251,700
17 Jan 20242.57002.57002.35002.38002.3800362,900
16 Jan 20242.35002.58002.30002.57002.5700452,600
15 Jan 20242.32002.40002.28002.34002.3400143,200
12 Jan 20242.25002.31002.13002.24002.2400152,900
11 Jan 20241.94002.32001.92002.30002.3000478,200
10 Jan 20241.87001.98001.83001.89001.8900100,900
09 Jan 20241.88001.90001.81001.82001.8200101,600
08 Jan 20241.83001.95001.82001.94001.9400115,400
05 Jan 20241.79001.86001.76001.84001.840077,200
04 Jan 20241.78001.81001.75001.79001.790071,700
03 Jan 20241.73001.80001.67001.77001.7700135,400
02 Jan 20241.70001.80001.70001.75001.7500132,100
29 Dec 20231.87001.91001.71001.72001.7200213,300
28 Dec 20231.81001.90001.78001.82001.8200155,500
27 Dec 20231.75001.83001.73501.80001.8000230,700
22 Dec 20231.61001.72001.61001.69001.6900280,900
21 Dec 20231.68001.68001.62001.64001.640052,700
20 Dec 20231.68001.74001.63001.63001.6300121,600
19 Dec 20231.73001.78001.66001.70001.7000136,300
18 Dec 20231.75001.78001.73001.75001.750095,100
15 Dec 20231.80001.82001.76001.80001.800087,300
14 Dec 20231.81001.88001.80001.82001.8200160,500
13 Dec 20231.68001.81001.63001.81001.810097,400
12 Dec 20231.74001.77001.68001.68001.680056,200
11 Dec 20231.78001.82001.75001.75001.750053,000
08 Dec 20231.82001.86001.78001.80001.8000106,000
07 Dec 20231.85001.89001.80001.82001.820060,100
06 Dec 20231.82001.89001.82001.84001.840075,100
05 Dec 20231.96001.96001.83001.83001.830084,500
04 Dec 20231.83001.95001.82001.95001.9500132,900
01 Dec 20231.77001.83001.73001.83001.830095,100
30 Nov 20231.78001.78001.73001.76001.760044,900
29 Nov 20231.70001.80001.69001.80001.800078,300
28 Nov 20231.71001.74001.69001.71001.710076,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...