Organigram Historical Data - OGI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-0.07 -3.33% 2.03 1.91 2.16 2.14 2.10 20:00:00
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.652.161.471.804,438,2560.3823.03%
1 Month2.232.32011.401.814,212,692-0.20-8.97%
3 Months2.283.641.402.414,441,119-0.25-10.96%
6 Months3.704.011.402.593,516,587-1.67-45.14%
1 Year8.008.101.403.122,507,099-5.97-74.63%
3 Years8.008.101.403.122,507,099-5.97-74.63%
5 Years8.008.101.403.122,507,099-5.97-74.63%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 2.015 -0.08 -3.82% 2.14 2.21 1.91 4,775,166
Mar 27 2020 2.095 0.15 7.44% 2.00 2.16 1.9625 4,627,704
Mar 26 2020 1.95 0.19 10.8% 1.82 2.10 1.78 5,677,049
Mar 25 2020 1.76 0.12 7.32% 1.64 1.95 1.60 4,353,293
Mar 24 2020 1.64 0.15 10.44% 1.55 1.65 1.5323 3,907,312
Mar 23 2020 1.485 -0.09 -5.41% 1.65 1.68 1.47 3,710,883
Mar 20 2020 1.57 0.04 2.61% 1.58 1.68 1.54 3,490,814
Mar 19 2020 1.53 -0.01 -0.65% 1.48 1.64 1.48 2,973,218
Mar 18 2020 1.54 -0.16 -9.41% 1.59 1.68 1.46 3,414,415
Mar 17 2020 1.70 0.10 6.25% 1.66 1.74 1.50 3,002,672
Mar 16 2020 1.60 -0.02 -1.23% 1.49 1.72 1.40 3,702,790
Mar 13 2020 1.62 0.18 12.82% 1.55 1.62 1.43 4,224,432
Mar 12 2020 1.4359 -0.28 -16.27% 1.51 1.71 1.41 4,687,967
Mar 11 2020 1.715 -0.20 -10.21% 1.83 1.91 1.67 5,172,195
Mar 10 2020 1.91 0.15 8.52% 1.92 1.95 1.75 4,536,528
Mar 09 2020 1.76 -0.21 -10.66% 1.85 1.97 1.70 3,889,604
Mar 06 2020 1.9701 -0.12 -5.74% 1.99 2.08 1.93 6,399,020
Mar 05 2020 2.09 -0.10 -4.57% 2.14 2.23 2.05 3,653,656
Mar 04 2020 2.19 0.07 3.3% 2.20 2.28 2.10 4,666,675
Mar 03 2020 2.12 -0.15 -6.61% 2.28 2.3201 2.09 3,818,383
Mar 02 2020 2.27 0.07 3.07% 2.23 2.29 2.13 4,204,630
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:20200331 02:49:29