Organigram Historical Data - OGI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Organigram Holdings Inc OGI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 2.32 0.00 0.00 0.00 2.32 07:24:52
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.752.842.002.334,109,124-0.43-15.64%
1 Month3.524.012.002.922,624,999-1.20-34.09%
3 Months4.085.202.003.321,956,293-1.76-43.14%
6 Months8.008.102.004.401,476,414-5.68-71.0%
1 Year8.008.102.004.401,476,414-5.68-71.0%
3 Years8.008.102.004.401,476,414-5.68-71.0%
5 Years8.008.102.004.401,476,414-5.68-71.0%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 2.34 0.28 13.59% 2.03 2.39 2.00 3,628,454
Nov 18 2019 2.06 -0.23 -10.04% 2.29 2.40 2.02 4,673,598
Nov 15 2019 2.29 -0.17 -6.91% 2.49 2.52 2.25 3,442,988
Nov 14 2019 2.46 -0.05 -1.8% 2.44 2.5728 2.29 4,285,081
Nov 13 2019 2.505 -0.21 -7.56% 2.75 2.84 2.43 4,515,498
Nov 12 2019 2.71 -0.67 -19.82% 2.79 3.09 2.63 8,700,316
Nov 11 2019 3.38 -0.28 -7.65% 3.70 3.71 3.35 3,032,637
Nov 08 2019 3.66 0.14 3.98% 3.52 3.77 3.50 2,191,338
Nov 07 2019 3.52 -0.18 -4.77% 3.75 3.7699 3.46 1,927,943
Nov 06 2019 3.6962 0.23 6.52% 3.48 3.74 3.4201 2,526,361
Nov 05 2019 3.47 0.21 6.44% 3.35 3.49 3.2105 1,577,637
Nov 04 2019 3.26 -0.15 -4.4% 3.33 3.50 3.26 1,263,168
Nov 01 2019 3.41 0.07 2.1% 3.36 3.48 3.28 915,699
Oct 31 2019 3.34 -0.01 -0.15% 3.33 3.38 3.19 1,182,863
Oct 30 2019 3.345 -0.06 -1.62% 3.40 3.52 3.245 1,635,750
Oct 29 2019 3.40 -0.30 -8.11% 3.64 3.65 3.39 1,532,691
Oct 28 2019 3.70 -0.07 -1.86% 3.80 4.01 3.62 1,583,317
Oct 25 2019 3.77 0.21 5.9% 3.56 3.9254 3.47 1,777,097
Oct 24 2019 3.56 -0.04 -1.11% 3.58 3.72 3.525 882,062
Oct 23 2019 3.60 0.06 1.69% 3.52 3.65 3.42 1,225,471
Oct 22 2019 3.54 -0.03 -0.84% 3.55 3.62 3.4703 815,365
Oct 21 2019 3.57 -0.03 -0.83% 3.62 3.67 3.39 1,440,370
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 12:42:55