S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
OrganiGram Holdings Inc (OGI)
OrganiGram Holdings Inc (OGI) Historical

OGI OrganiGram Holdings Inc

2.28

-0.03 (-1.30%)

Jun 06 2024 - Closed

Delayed by 15 minutes

OGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	2.31	0.02	0.87%	2.28	2.32	2.27	33,967
Jun 04 2024	2.29	0.04	1.78%	2.23	2.30	2.22	116,547
Jun 03 2024	2.25	-0.09	-3.85%	2.37	2.37	2.25	216,062
May 31 2024	2.34	-0.01	-0.43%	2.35	2.36	2.32	129,332
May 30 2024	2.35	-0.03	-1.26%	2.44	2.44	2.34	100,096
May 29 2024	2.38	-0.04	-1.65%	2.42	2.42	2.34	108,124
May 28 2024	2.42	-0.05	-2.02%	2.50	2.51	2.37	233,069
May 27 2024	2.47	-0.01	-0.40%	2.45	2.48	2.45	28,219
May 24 2024	2.48	-0.01	-0.40%	2.51	2.56	2.46	151,926
May 23 2024	2.49	-0.07	-2.73%	2.58	2.58	2.46	301,854
May 22 2024	2.56	-0.04	-1.54%	2.61	2.65	2.56	211,111
May 21 2024	2.60	-0.11	-4.06%	2.70	2.72	2.59	205,397
May 17 2024	2.71	-0.05	-1.81%	2.87	2.87	2.66	418,021
May 16 2024	2.76	0.15	5.75%	2.61	2.86	2.61	761,021
May 15 2024	2.61	0.13	5.24%	2.51	2.69	2.49	629,705
May 14 2024	2.48	-0.03	-1.20%	2.43	2.60	2.40	715,269
May 13 2024	2.51	0.11	4.58%	2.44	2.55	2.42	385,462
May 10 2024	2.40	-0.07	-2.83%	2.47	2.49	2.38	280,708
May 09 2024	2.47	0.02	0.82%	2.44	2.51	2.42	274,608
May 08 2024	2.45	-0.06	-2.39%	2.45	2.48	2.39	208,991
May 07 2024	2.51	-0.07	-2.71%	2.56	2.62	2.47	595,978
May 06 2024	2.58	0.02	0.78%	2.58	2.64	2.51	534,076
May 03 2024	2.56	-0.03	-1.16%	2.63	2.64	2.52	427,146
May 02 2024	2.59	-0.05	-1.89%	2.64	2.74	2.56	431,184
May 01 2024	2.64	-0.28	-9.59%	2.85	2.89	2.60	806,762
Apr 30 2024	2.92	0.34	13.18%	2.56	2.98	2.50	2,094,721
Apr 29 2024	2.58	0.02	0.78%	2.59	2.63	2.52	241,874
Apr 26 2024	2.56	0.00	0.00%	2.56	2.56	2.56	0
Apr 25 2024	2.56	-0.10	-3.76%	2.61	2.62	2.53	229,498
Apr 24 2024	2.66	-0.02	-0.75%	2.66	2.71	2.62	242,336
Apr 23 2024	2.68	0.08	3.08%	2.62	2.70	2.55	424,458
Apr 22 2024	2.60	-0.01	-0.38%	2.68	2.68	2.54	244,663
Apr 19 2024	2.61	0.02	0.77%	2.64	2.69	2.56	465,095
Apr 18 2024	2.59	0.06	2.37%	2.51	2.67	2.49	211,265
Apr 17 2024	2.53	-0.10	-3.80%	2.60	2.60	2.45	356,875
Apr 16 2024	2.63	0.00	0.00%	2.60	2.65	2.54	192,549
Apr 15 2024	2.63	-0.05	-1.87%	2.71	2.78	2.59	491,117
Apr 12 2024	2.68	-0.13	-4.63%	2.79	2.84	2.66	406,122
Apr 11 2024	2.81	-0.04	-1.40%	2.82	2.87	2.74	322,103
Apr 10 2024	2.85	-0.01	-0.35%	2.85	2.93	2.78	504,294
Apr 09 2024	2.86	-0.13	-4.35%	2.89	2.95	2.81	402,635
Apr 08 2024	2.99	0.11	3.82%	2.96	3.08	2.87	700,785
Apr 05 2024	2.88	0.02	0.70%	2.85	2.92	2.76	615,285
Apr 04 2024	2.86	-0.24	-7.74%	3.16	3.16	2.82	1,564,286
Apr 03 2024	3.10	0.33	11.91%	2.75	3.11	2.72	1,580,705
Apr 02 2024	2.77	-0.01	-0.36%	2.80	2.86	2.75	813,590
Apr 01 2024	2.78	-0.11	-3.81%	2.93	2.94	2.78	463,962
Mar 28 2024	2.89	-0.22	-7.07%	3.14	3.16	2.89	1,271,503
Mar 27 2024	3.11	-0.54	-14.79%	3.29	3.29	2.75	2,369,060
Mar 26 2024	3.65	0.23	6.73%	3.32	3.95	3.32	589,169
Mar 25 2024	3.42	-0.25	-6.81%	3.68	3.71	3.33	466,658
Mar 22 2024	3.67	0.28	8.26%	3.40	3.78	3.38	874,105
Mar 21 2024	3.39	0.15	4.63%	3.31	3.45	3.22	450,585
Mar 20 2024	3.24	0.20	6.58%	3.04	3.31	3.00	475,121
Mar 19 2024	3.04	0.04	1.33%	3.01	3.15	2.88	256,994
Mar 18 2024	3.00	0.20	7.14%	2.82	3.06	2.78	585,057
Mar 15 2024	2.80	0.27	10.67%	2.54	2.80	2.54	389,353
Mar 14 2024	2.53	-0.05	-1.94%	2.55	2.60	2.51	105,300
Mar 13 2024	2.58	-0.03	-1.15%	2.59	2.62	2.58	74,793
Mar 12 2024	2.61	-0.04	-1.51%	2.61	2.64	2.56	73,031
Mar 11 2024	2.65	-0.08	-2.93%	2.71	2.76	2.63	185,053
Mar 08 2024	2.73	0.04	1.49%	2.70	2.81	2.66	342,415

BMO US Put Write ETF

Northern Shield Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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