UK markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.86000.0000 (0.00%)
At close: 04:00PM EDT
1.9300 +0.07 (+3.76%)
After hours: 07:27PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.88001.94001.85001.86001.8600751,385
25 Apr 20241.90001.91001.84001.86001.8600893,400
24 Apr 20241.95001.98001.90501.93001.9300777,100
23 Apr 20241.90001.98001.85501.95001.95001,107,600
22 Apr 20241.95001.96001.84001.90001.90001,036,500
19 Apr 20241.86001.97001.85001.89001.89001,410,200
18 Apr 20241.84001.95001.80001.87001.87001,239,000
17 Apr 20241.91001.91001.78001.83001.83001,430,500
16 Apr 20241.87001.91701.83501.88001.88001,052,800
15 Apr 20242.00002.02001.87001.88001.88002,159,500
12 Apr 20242.02002.06501.92001.94001.94002,054,800
11 Apr 20242.09002.10002.00002.05002.0500992,600
10 Apr 20242.06002.15502.03002.07002.07001,012,300
09 Apr 20242.13002.17802.05002.09002.09001,355,800
08 Apr 20242.18002.28002.10502.18002.18001,836,000
05 Apr 20242.10002.14502.02002.12002.12001,789,400
04 Apr 20242.35502.37002.07502.10002.10004,398,800
03 Apr 20242.03002.30002.00002.29002.29005,167,000
02 Apr 20242.04002.11002.02502.04002.04002,910,900
01 Apr 20242.18002.18002.04002.06002.06002,349,300
28 Mar 20242.31002.31002.14002.15002.15003,351,100
27 Mar 20242.38002.39002.03002.29502.29508,628,800
26 Mar 20242.54002.91002.49002.68002.68002,243,600
25 Mar 20242.72002.74002.44002.52002.52001,342,200
22 Mar 20242.51002.79002.48502.72002.72002,911,200
21 Mar 20242.47002.55502.38002.51002.51001,293,900
20 Mar 20242.22002.45002.21002.42002.42001,295,000
19 Mar 20242.19002.33002.11002.22002.2200895,700
18 Mar 20242.10002.27002.06002.23002.23001,817,400
15 Mar 20241.89002.07001.87802.07002.07001,162,200
14 Mar 20241.92001.92001.85001.86001.8600443,000
13 Mar 20241.91001.96001.89001.92001.9200430,200
12 Mar 20241.95001.96001.90001.93001.9300374,800
11 Mar 20242.03002.05001.94001.95001.9500517,900
08 Mar 20242.00002.10001.96002.02002.0200717,600
07 Mar 20241.93002.00001.92001.99001.9900457,300
06 Mar 20241.94001.98001.89001.93001.9300683,200
05 Mar 20242.01002.01001.89001.95001.95001,188,700
04 Mar 20242.14002.14002.00002.02002.0200829,100
01 Mar 20242.07002.21902.04002.16002.1600943,000
29 Feb 20242.08002.15002.04502.07002.0700733,100
28 Feb 20242.14002.14002.02002.05002.0500695,600
27 Feb 20242.02002.19002.02002.16002.1600919,700
26 Feb 20241.98002.10001.98002.04002.0400671,500
23 Feb 20241.99002.06001.93002.02002.0200506,900
22 Feb 20242.02002.05001.97001.98001.9800478,100
21 Feb 20242.03002.04001.91002.01002.0100779,900
20 Feb 20242.14002.16002.03002.07002.0700811,700
16 Feb 20242.01002.18001.96502.18002.18001,509,400
15 Feb 20241.88002.04501.85002.01002.0100838,200
14 Feb 20241.91001.93901.77501.86001.8600811,500
13 Feb 20242.02002.03001.80001.85001.85002,241,400
12 Feb 20242.24002.28002.05002.14002.14001,811,100
09 Feb 20242.19002.32002.16002.28002.28001,365,500
08 Feb 20242.05002.22002.02002.17002.17001,141,900
07 Feb 20242.12002.13001.97002.03002.0300868,500
06 Feb 20241.76002.14001.73002.13002.13002,278,800
05 Feb 20241.81001.87001.69001.76001.7600792,600
02 Feb 20241.83001.87001.76001.83001.8300739,100
01 Feb 20241.68001.88001.68001.83001.83001,464,200
31 Jan 20241.62001.72001.62001.66001.6600624,700
30 Jan 20241.66001.69901.62001.63001.6300504,500
29 Jan 20241.62001.69001.57001.66001.66001,173,100
26 Jan 20241.62001.69001.59001.64001.6400861,800
25 Jan 20241.73001.73001.55001.62001.62001,447,100
24 Jan 20241.90001.90001.70001.72001.72001,109,800
23 Jan 20241.78001.91001.78001.88001.8800732,900
22 Jan 20241.85001.96001.78001.89501.89501,128,200
19 Jan 20241.71001.86501.64001.86001.86001,076,200
18 Jan 20241.79001.83801.66201.68001.68001,012,400
17 Jan 20241.88001.88001.73001.77001.77001,252,700
16 Jan 20241.73001.92101.70001.90001.90001,889,100
12 Jan 20241.69001.73001.59001.69001.69001,010,000
11 Jan 20241.44001.74001.43101.70001.70003,022,900
10 Jan 20241.40001.48001.37001.43501.4350928,300
09 Jan 20241.43001.43001.35001.37001.3700421,300
08 Jan 20241.37001.46001.36001.42001.4200689,100
05 Jan 20241.34001.39001.31001.38001.3800425,800
04 Jan 20241.31001.36101.31001.34001.3400303,200
03 Jan 20241.30001.34001.25001.32001.3200478,200
02 Jan 20241.33001.36001.28001.30501.3050633,600
29 Dec 20231.42001.45001.28001.31001.31001,136,900
28 Dec 20231.35001.45001.35001.41001.41001,009,000
27 Dec 20231.37001.40001.31001.35001.3500877,000
26 Dec 20231.30001.40001.28001.38001.38001,316,300
22 Dec 20231.22001.30001.22001.26001.2600785,100
21 Dec 20231.25001.25001.21201.23001.2300462,100
20 Dec 20231.23001.31001.22001.22001.2200866,200
19 Dec 20231.32001.34001.23001.27001.27001,089,700
18 Dec 20231.31001.33501.28501.31001.3100551,600
15 Dec 20231.36001.37001.32001.33001.3300331,600
14 Dec 20231.35001.41001.34001.37001.3700670,900
13 Dec 20231.25001.34001.20001.33001.3300653,900
12 Dec 20231.31001.31001.25001.26001.2600703,900
11 Dec 20231.33001.35001.30001.32001.3200408,400
08 Dec 20231.32001.37501.31001.33001.3300520,600
07 Dec 20231.38001.39001.33001.34001.3400545,900
06 Dec 20231.38001.40001.35001.40001.4000413,300
05 Dec 20231.42001.44001.35001.35001.3500405,400
04 Dec 20231.34001.44501.33001.44001.4400843,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...