OGI

OrganiGram Historical Data - OGI

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
OrganiGram Holdings Inc OGI Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.05 -1.8% 2.73 15:12:31
Open Price Low Price High Price Close Price Previous Close
2.76 2.72 2.79 2.73 2.78
more quote information »

OGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.832.962.722.811,108,714-0.10-3.53%
1 Month3.003.212.722.941,174,643-0.27-9.0%
3 Months3.103.642.723.171,430,915-0.37-11.94%
6 Months3.114.262.723.331,695,306-0.38-12.22%
1 Year1.548.001.413.572,550,9541.1977.27%
3 Years4.408.001.353.421,874,947-1.67-37.95%
5 Years0.938.000.863.421,873,4561.80193.55%

OGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 2.73 -0.05 -1.8% 2.76 2.79 2.72 749,542
Oct 15 2021 2.78 -0.07 -2.46% 2.87 2.87 2.76 1,379,438
Oct 14 2021 2.85 0.03 1.06% 2.82 2.96 2.81 1,517,583
Oct 13 2021 2.82 0.02 0.71% 2.80 2.84 2.79 726,447
Oct 12 2021 2.80 -0.01 -0.36% 2.83 2.87 2.77 811,386
Oct 08 2021 2.81 -0.07 -2.43% 2.85 2.92 2.81 713,521
Oct 07 2021 2.88 -0.02 -0.69% 2.93 2.99 2.83 1,099,661
Oct 06 2021 2.90 0.02 0.69% 2.89 2.94 2.80 1,036,355
Oct 05 2021 2.88 0.09 3.23% 2.77 2.93 2.75 841,908
Oct 04 2021 2.79 -0.08 -2.79% 2.83 2.83 2.74 925,551
Oct 01 2021 2.87 -0.05 -1.71% 2.93 2.94 2.81 1,095,405
Sep 30 2021 2.92 -0.03 -1.02% 2.95 2.97 2.89 1,141,337
Sep 29 2021 2.95 -0.09 -2.96% 3.06 3.06 2.95 1,536,383
Sep 28 2021 3.04 -0.08 -2.56% 3.11 3.16 3.01 1,532,565
Sep 27 2021 3.12 0.07 2.3% 3.04 3.17 3.01 1,220,338
Sep 24 2021 3.05 -0.13 -4.09% 3.12 3.14 3.04 1,058,154
Sep 23 2021 3.18 0.13 4.26% 3.08 3.21 3.07 1,677,551
Sep 22 2021 3.05 0.07 2.35% 3.02 3.08 2.97 1,309,075
Sep 21 2021 2.98 0.02 0.68% 2.97 3.04 2.93 1,178,443
Sep 20 2021 2.96 -0.11 -3.58% 3.00 3.01 2.91 1,517,119
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.

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

P: V: D:20211019 08:02:06