Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Organigram Holdings Inc (TSX:OGI)

1.600 +0.010 (+0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	1.610	1.650	1.580	1.600	96,433	+0.01(+0.63%)
Apr 24, 2025	1.500	1.600	1.500	1.590	205,506	+0.08(+5.30%)
Apr 23, 2025	1.470	1.530	1.470	1.510	129,582	+0.05(+3.42%)
Apr 22, 2025	1.400	1.470	1.400	1.460	65,407	+0.07(+5.04%)
Apr 21, 2025	1.440	1.450	1.370	1.390	133,622	-0.09(-6.08%)
Apr 17, 2025				1.480	0	+0.03(+2.07%)
Apr 16, 2025	1.450	1.530	1.420	1.450	149,553	-0.01(-0.68%)
Apr 15, 2025	1.440	1.490	1.440	1.460	78,096	+0.02(+1.39%)
Apr 14, 2025	1.450	1.470	1.430	1.440	124,214	+0.02(+1.41%)
Apr 11, 2025	1.360	1.420	1.350	1.420	173,883	+0.10(+7.58%)
Apr 10, 2025	1.350	1.350	1.280	1.320	146,820	-0.04(-2.94%)
Apr 09, 2025	1.270	1.380	1.220	1.360	449,396	+0.09(+7.09%)
Apr 08, 2025	1.360	1.370	1.260	1.270	358,151	-0.07(-5.22%)
Apr 07, 2025	1.280	1.350	1.240	1.340	346,334	+0.01(+0.75%)
Apr 04, 2025	1.330	1.360	1.280	1.330	101,396	-0.06(-4.32%)
Apr 03, 2025	1.460	1.460	1.340	1.390	226,525	-0.05(-3.47%)
Apr 02, 2025	1.490	1.490	1.440	1.440	82,967	-0.04(-2.70%)
Apr 01, 2025	1.490	1.510	1.450	1.480	130,709	+0.01(+0.68%)
Mar 31, 2025	1.410	1.470	1.390	1.470	143,013	+0.02(+1.38%)
Mar 28, 2025	1.530	1.540	1.440	1.450	115,549	-0.08(-5.23%)
Mar 27, 2025	1.490	1.550	1.480	1.530	175,336	+0.03(+2.00%)
Mar 26, 2025	1.540	1.540	1.470	1.500	103,251	-0.01(-0.66%)
Mar 25, 2025	1.580	1.600	1.510	1.510	134,545	-0.07(-4.43%)
Mar 24, 2025	1.630	1.650	1.570	1.580	161,448	-0.01(-0.63%)
Mar 21, 2025	1.520	1.610	1.500	1.590	182,098	+0.09(+6.00%)
Mar 20, 2025	1.550	1.590	1.500	1.500	190,478	-0.04(-2.60%)
Mar 19, 2025	1.540	1.570	1.520	1.540	130,365	+0.01(+0.65%)
Mar 18, 2025	1.540	1.550	1.520	1.530	64,939	+0.02(+1.32%)
Mar 17, 2025	1.470	1.540	1.470	1.510	82,102	+0.04(+2.72%)
Mar 14, 2025	1.410	1.510	1.410	1.470	113,933	+0.04(+2.80%)
Mar 13, 2025	1.460	1.470	1.420	1.430	141,041	-0.02(-1.38%)
Mar 12, 2025	1.430	1.480	1.430	1.450	111,060	+0.03(+2.11%)
Mar 11, 2025	1.440	1.460	1.390	1.420	245,578	-0.03(-2.07%)
Mar 10, 2025	1.500	1.530	1.430	1.450	276,504	-0.06(-3.97%)
Mar 07, 2025	1.530	1.560	1.490	1.510	200,292	-0.03(-1.95%)
Mar 06, 2025	1.580	1.590	1.540	1.540	155,719	-0.06(-3.75%)
Mar 05, 2025	1.600	1.630	1.540	1.600	182,198	+0.01(+0.63%)
Mar 04, 2025	1.510	1.640	1.480	1.590	243,844	+0.04(+2.58%)
Mar 03, 2025	1.690	1.700	1.550	1.550	378,239	-0.12(-7.19%)
Feb 28, 2025	1.610	1.690	1.600	1.670	149,015	+0.04(+2.45%)
Feb 27, 2025	1.660	1.670	1.630	1.630	239,603	-0.03(-1.81%)
Feb 26, 2025	1.680	1.720	1.660	1.660	125,201	-0.01(-0.60%)
Feb 25, 2025	1.750	1.750	1.660	1.670	243,808	-0.08(-4.57%)
Feb 24, 2025	1.830	1.840	1.750	1.750	208,244	-0.07(-3.85%)
Feb 21, 2025	1.830	1.850	1.760	1.820	418,843	-0.01(-0.55%)
Feb 20, 2025	1.860	1.880	1.820	1.830	164,872	-0.03(-1.61%)
Feb 19, 2025	1.930	1.930	1.860	1.860	286,363	-0.07(-3.63%)
Feb 18, 2025	1.850	1.940	1.830	1.930	475,962	+0.12(+6.63%)
Feb 14, 2025				1.810	0	-0.11(-5.73%)
Feb 13, 2025	1.930	1.950	1.880	1.920	412,888	+0.00(+0.00%)
Feb 12, 2025	2.060	2.070	1.860	1.920	1,054,797	-0.14(-6.80%)
Feb 11, 2025	2.170	2.200	2.030	2.060	1,324,863	-0.44(-17.60%)
Feb 10, 2025	2.450	2.500	2.370	2.500	312,106	+0.12(+5.04%)
Feb 07, 2025	2.390	2.460	2.320	2.380	224,909	+0.00(+0.00%)
Feb 06, 2025	2.350	2.490	2.300	2.380	332,202	+0.08(+3.48%)
Feb 05, 2025	2.230	2.450	2.230	2.300	590,636	+0.16(+7.48%)
Feb 04, 2025	2.090	2.160	2.070	2.140	168,709	+0.04(+1.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Organigram Holdings Inc (TSX:OGI)

Historical Prices