OGI

OrganiGram Historical Data - OGI

Stock Name Stock Symbol Market Stock Type
OrganiGram Holdings Inc OGI Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.03 2.46% 1.25 15:01:03
Open Price Low Price High Price Close Price Previous Close
1.23 1.23 1.26 1.25 1.22
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.211.291.211.24232,1650.043.31%
1 Month1.351.451.181.31272,809-0.10-7.41%
3 Months1.341.631.181.40462,249-0.09-6.72%
6 Months2.142.281.171.58576,391-0.89-41.59%
1 Year2.833.191.172.181,094,870-1.58-55.83%
3 Years4.808.001.173.101,657,622-3.55-73.96%
5 Years2.518.001.173.161,634,325-1.26-50.2%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 1.22 0.00 0.0% 1.22 1.22 1.22 0
Oct 03 2022 1.22 0.00 0.0% 1.23 1.23 1.21 243,527
Sep 30 2022 1.22 -0.01 -0.81% 1.23 1.26 1.21 307,911
Sep 29 2022 1.23 -0.06 -4.65% 1.22 1.25 1.22 176,362
Sep 28 2022 1.29 0.05 4.03% 1.25 1.29 1.22 265,050
Sep 27 2022 1.24 0.04 3.33% 1.21 1.24 1.21 167,975
Sep 26 2022 1.20 -0.02 -1.64% 1.22 1.28 1.20 185,216
Sep 23 2022 1.22 0.01 0.83% 1.21 1.23 1.18 319,287
Sep 22 2022 1.21 -0.06 -4.72% 1.27 1.27 1.21 268,432
Sep 21 2022 1.27 -0.01 -0.78% 1.29 1.32 1.27 247,023
Sep 20 2022 1.28 -0.05 -3.76% 1.31 1.32 1.28 205,739
Sep 19 2022 1.33 -0.01 -0.75% 1.31 1.35 1.30 262,861
Sep 16 2022 1.34 -0.01 -0.74% 1.36 1.36 1.32 250,769
Sep 15 2022 1.35 -0.01 -0.74% 1.35 1.40 1.34 363,043
Sep 14 2022 1.36 0.01 0.74% 1.37 1.37 1.33 177,896
Sep 13 2022 1.35 -0.09 -6.25% 1.38 1.41 1.35 393,264
Sep 12 2022 1.44 0.02 1.41% 1.44 1.45 1.40 357,572
Sep 09 2022 1.42 0.07 5.19% 1.34 1.44 1.34 540,002
Sep 08 2022 1.35 0.01 0.75% 1.31 1.35 1.31 280,163
Sep 07 2022 1.34 0.02 1.52% 1.32 1.34 1.31 220,563
Sep 06 2022 1.32 -0.04 -2.94% 1.35 1.35 1.32 223,523
See More Historical Prices »
Your Recent History
TSX
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.

Log in to ADVFN
Register Now

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

P: V: D:20221005 01:30:14