Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,076.39 -39.78 (-0.78%) Dow
38,051.51 -334.58 (-0.87%) Nasdaq
15,836.29 -146.79 (-0.92%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.30 -41.77 (-3.12%)
Organigram Holdings Inc. (OGI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:25AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 105,702 |
| 29 Apr 2024 | 2.5900 | 2.6300 | 2.5200 | 2.5800 | 2.5800 | 241,900 |
| 26 Apr 2024 | 2.5400 | 2.6500 | 2.5300 | 2.5700 | 2.5700 | 281,000 |
| 25 Apr 2024 | 2.6100 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 229,500 |
| 24 Apr 2024 | 2.6600 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 242,300 |
| 23 Apr 2024 | 2.6200 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 424,500 |
| 22 Apr 2024 | 2.6800 | 2.6800 | 2.5400 | 2.6000 | 2.6000 | 244,700 |
| 19 Apr 2024 | 2.6400 | 2.6900 | 2.5550 | 2.6100 | 2.6100 | 465,100 |
| 18 Apr 2024 | 2.5100 | 2.6700 | 2.4900 | 2.5900 | 2.5900 | 211,300 |
| 17 Apr 2024 | 2.6000 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 356,900 |
| 16 Apr 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6300 | 2.6300 | 192,500 |
| 15 Apr 2024 | 2.7100 | 2.7800 | 2.5850 | 2.6300 | 2.6300 | 491,100 |
| 12 Apr 2024 | 2.7900 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 406,100 |
| 11 Apr 2024 | 2.8200 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 322,100 |
| 10 Apr 2024 | 2.8500 | 2.9300 | 2.7800 | 2.8500 | 2.8500 | 504,300 |
| 09 Apr 2024 | 2.8900 | 2.9500 | 2.8050 | 2.8600 | 2.8600 | 402,600 |
| 08 Apr 2024 | 2.9600 | 3.0800 | 2.8700 | 2.9900 | 2.9900 | 700,800 |
| 05 Apr 2024 | 2.8500 | 2.9200 | 2.7600 | 2.8800 | 2.8800 | 615,300 |
| 04 Apr 2024 | 3.1600 | 3.1600 | 2.8200 | 2.8600 | 2.8600 | 1,564,300 |
| 03 Apr 2024 | 2.7500 | 3.1150 | 2.7200 | 3.1000 | 3.1000 | 1,580,700 |
| 02 Apr 2024 | 2.8000 | 2.8600 | 2.7500 | 2.7700 | 2.7700 | 813,600 |
| 01 Apr 2024 | 2.9300 | 2.9400 | 2.7750 | 2.7800 | 2.7800 | 464,000 |
| 28 Mar 2024 | 3.1400 | 3.1600 | 2.8900 | 2.8900 | 2.8900 | 1,271,500 |
| 27 Mar 2024 | 3.2900 | 3.2900 | 2.7500 | 3.1100 | 3.1100 | 2,369,100 |
| 26 Mar 2024 | 3.3200 | 3.9500 | 3.3200 | 3.6500 | 3.6500 | 589,200 |
| 25 Mar 2024 | 3.6800 | 3.7100 | 3.3300 | 3.4200 | 3.4200 | 466,700 |
| 22 Mar 2024 | 3.4000 | 3.7800 | 3.3800 | 3.6700 | 3.6700 | 874,100 |
| 21 Mar 2024 | 3.3100 | 3.4500 | 3.2200 | 3.3900 | 3.3900 | 450,600 |
| 20 Mar 2024 | 3.0400 | 3.3100 | 3.0000 | 3.2400 | 3.2400 | 475,100 |
| 19 Mar 2024 | 3.0100 | 3.1500 | 2.8800 | 3.0400 | 3.0400 | 257,000 |
| 18 Mar 2024 | 2.8200 | 3.0600 | 2.7800 | 3.0000 | 3.0000 | 585,100 |
| 15 Mar 2024 | 2.5400 | 2.8000 | 2.5400 | 2.8000 | 2.8000 | 389,400 |
| 14 Mar 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 105,300 |
| 13 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 74,800 |
| 12 Mar 2024 | 2.6100 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 73,000 |
| 11 Mar 2024 | 2.7100 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 185,100 |
| 08 Mar 2024 | 2.7000 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 342,400 |
| 07 Mar 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 202,700 |
| 06 Mar 2024 | 2.6200 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 274,600 |
| 05 Mar 2024 | 2.7500 | 2.7500 | 2.5700 | 2.6400 | 2.6400 | 332,900 |
| 04 Mar 2024 | 2.9000 | 2.9000 | 2.7300 | 2.7400 | 2.7400 | 413,100 |
| 01 Mar 2024 | 2.7900 | 3.0000 | 2.7800 | 2.9100 | 2.9100 | 308,000 |
| 29 Feb 2024 | 2.8000 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 325,100 |
| 28 Feb 2024 | 2.8800 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 234,000 |
| 27 Feb 2024 | 2.7500 | 2.9600 | 2.7500 | 2.9100 | 2.9100 | 351,600 |
| 26 Feb 2024 | 2.6700 | 2.8300 | 2.6700 | 2.7500 | 2.7500 | 129,700 |
| 23 Feb 2024 | 2.6400 | 2.7600 | 2.6000 | 2.7300 | 2.7300 | 156,100 |
| 22 Feb 2024 | 2.7300 | 2.7500 | 2.6400 | 2.6800 | 2.6800 | 142,100 |
| 21 Feb 2024 | 2.7500 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 355,300 |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 227,900 |
| 16 Feb 2024 | 2.6800 | 2.9300 | 2.6500 | 2.9200 | 2.9200 | 377,500 |
| 15 Feb 2024 | 2.5200 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 289,800 |
| 14 Feb 2024 | 2.5100 | 2.6100 | 2.4000 | 2.5300 | 2.5300 | 335,400 |
| 13 Feb 2024 | 2.6500 | 2.7200 | 2.4500 | 2.5000 | 2.5000 | 598,900 |
| 12 Feb 2024 | 3.0400 | 3.0500 | 2.7500 | 2.8900 | 2.8900 | 623,100 |
| 09 Feb 2024 | 2.9900 | 3.1200 | 2.9200 | 3.0800 | 3.0800 | 355,700 |
| 08 Feb 2024 | 2.7300 | 2.9800 | 2.7200 | 2.9100 | 2.9100 | 371,900 |
| 07 Feb 2024 | 2.8900 | 2.8900 | 2.6700 | 2.7100 | 2.7100 | 297,000 |
| 06 Feb 2024 | 2.3500 | 2.8900 | 2.3500 | 2.8900 | 2.8900 | 675,200 |
| 05 Feb 2024 | 2.4300 | 2.4700 | 2.2900 | 2.3800 | 2.3800 | 142,500 |
| 02 Feb 2024 | 2.4800 | 2.5200 | 2.3800 | 2.4500 | 2.4500 | 174,400 |
| 01 Feb 2024 | 2.2500 | 2.5100 | 2.2500 | 2.4800 | 2.4800 | 346,700 |
| 31 Jan 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 180,200 |
| 30 Jan 2024 | 2.1800 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 129,500 |
| 29 Jan 2024 | 2.1800 | 2.2500 | 2.1150 | 2.2200 | 2.2200 | 274,600 |
| 26 Jan 2024 | 2.1500 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 369,900 |
| 25 Jan 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1900 | 2.1900 | 569,400 |
| 24 Jan 2024 | 2.5400 | 2.5400 | 2.3100 | 2.3200 | 2.3200 | 461,800 |
| 23 Jan 2024 | 2.4700 | 2.5800 | 2.4400 | 2.5100 | 2.5100 | 141,000 |
| 22 Jan 2024 | 2.5000 | 2.6200 | 2.4000 | 2.5600 | 2.5600 | 445,300 |
| 19 Jan 2024 | 2.3200 | 2.5000 | 2.2200 | 2.5000 | 2.5000 | 285,800 |
| 18 Jan 2024 | 2.4500 | 2.4700 | 2.2500 | 2.2500 | 2.2500 | 251,700 |
| 17 Jan 2024 | 2.5700 | 2.5700 | 2.3500 | 2.3800 | 2.3800 | 362,900 |
| 16 Jan 2024 | 2.3500 | 2.5800 | 2.3000 | 2.5700 | 2.5700 | 452,600 |
| 15 Jan 2024 | 2.3200 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 143,200 |
| 12 Jan 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 152,900 |
| 11 Jan 2024 | 1.9400 | 2.3200 | 1.9200 | 2.3000 | 2.3000 | 478,200 |
| 10 Jan 2024 | 1.8700 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 100,900 |
| 09 Jan 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 101,600 |
| 08 Jan 2024 | 1.8300 | 1.9500 | 1.8200 | 1.9400 | 1.9400 | 115,400 |
| 05 Jan 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 77,200 |
| 04 Jan 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 71,700 |
| 03 Jan 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 135,400 |
| 02 Jan 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 132,100 |
| 29 Dec 2023 | 1.8700 | 1.9100 | 1.7100 | 1.7200 | 1.7200 | 213,300 |
| 28 Dec 2023 | 1.8100 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 155,500 |
| 27 Dec 2023 | 1.7500 | 1.8300 | 1.7350 | 1.8000 | 1.8000 | 230,700 |
| 22 Dec 2023 | 1.6100 | 1.7200 | 1.6100 | 1.6900 | 1.6900 | 280,900 |
| 21 Dec 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 52,700 |
| 20 Dec 2023 | 1.6800 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 121,600 |
| 19 Dec 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 136,300 |
| 18 Dec 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 95,100 |
| 15 Dec 2023 | 1.8000 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 87,300 |
| 14 Dec 2023 | 1.8100 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 160,500 |
| 13 Dec 2023 | 1.6800 | 1.8100 | 1.6300 | 1.8100 | 1.8100 | 97,400 |
| 12 Dec 2023 | 1.7400 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 56,200 |
| 11 Dec 2023 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 53,000 |
| 08 Dec 2023 | 1.8200 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 106,000 |
| 07 Dec 2023 | 1.8500 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 60,100 |
| 06 Dec 2023 | 1.8200 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 75,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.