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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organigram Holdings Inc (TSX:OGI)

2.070 -0.010 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 2.080 2.100 2.010 2.070 50,848 -0.01(-0.48%)
Jul 24, 2025 2.060 2.100 2.040 2.080 45,474 -0.02(-0.95%)
Jul 23, 2025 2.150 2.150 2.080 2.100 68,914 -0.01(-0.47%)
Jul 22, 2025 1.980 2.120 1.980 2.110 244,141 +0.12(+6.03%)
Jul 21, 2025 1.980 2.000 1.980 1.990 42,022 -0.02(-1.00%)
Jul 18, 2025 2.030 2.030 1.990 2.010 35,313 +0.01(+0.50%)
Jul 17, 2025 1.970 2.030 1.970 2.000 53,852 +0.01(+0.50%)
Jul 16, 2025 1.930 2.000 1.930 1.990 33,216 +0.03(+1.53%)
Jul 15, 2025 2.000 2.010 1.950 1.960 66,201 -0.06(-2.97%)
Jul 14, 2025 1.960 2.030 1.960 2.020 53,073 +0.04(+2.02%)
Jul 11, 2025 1.990 1.990 1.970 1.980 46,028 -0.01(-0.50%)
Jul 10, 2025 1.950 2.040 1.950 1.990 132,676 +0.01(+0.51%)
Jul 09, 2025 1.910 1.980 1.910 1.980 56,325 +0.05(+2.59%)
Jul 08, 2025 1.870 1.950 1.870 1.930 55,946 +0.03(+1.58%)
Jul 07, 2025 1.920 1.920 1.890 1.900 24,609 -0.01(-0.52%)
Jul 04, 2025 1.900 1.910 1.910 1.910 49,221 +0.00(+0.00%)
Jul 03, 2025 1.900 1.940 1.890 1.910 40,131 +0.01(+0.53%)
Jul 02, 2025 1.810 1.900 1.810 1.900 41,041 +0.06(+3.26%)
Jun 30, 2025 1.840 0 +0.00(+0.00%)
Jun 27, 2025 1.890 1.900 1.840 1.840 60,229 -0.05(-2.65%)
Jun 26, 2025 1.780 1.900 1.780 1.890 57,999 +0.08(+4.42%)
Jun 25, 2025 1.870 1.880 1.810 1.810 20,427 -0.05(-2.69%)
Jun 24, 2025 1.770 1.870 1.770 1.860 62,082 +0.10(+5.68%)
Jun 23, 2025 1.770 1.780 1.730 1.760 79,071 +0.00(+0.00%)
Jun 20, 2025 1.810 1.810 1.760 1.760 64,279 -0.06(-3.30%)
Jun 19, 2025 1.810 1.830 1.770 1.820 75,751 +0.01(+0.55%)
Jun 18, 2025 1.860 1.880 1.810 1.810 85,502 -0.07(-3.72%)
Jun 17, 2025 1.940 1.940 1.870 1.880 34,149 -0.06(-3.09%)
Jun 16, 2025 1.890 1.970 1.890 1.940 44,786 +0.04(+2.11%)
Jun 13, 2025 1.990 2.000 1.900 1.900 104,605 -0.09(-4.52%)
Jun 12, 2025 2.030 2.030 1.990 1.990 28,979 -0.01(-0.50%)
Jun 11, 2025 2.000 2.050 1.970 2.000 201,555 +0.04(+2.04%)
Jun 10, 2025 1.900 1.960 1.900 1.960 154,243 +0.06(+3.16%)
Jun 09, 2025 1.860 1.900 1.840 1.900 121,729 +0.04(+2.15%)
Jun 06, 2025 1.790 1.860 1.790 1.860 305,612 +0.07(+3.91%)
Jun 05, 2025 1.810 1.840 1.790 1.790 44,383 -0.04(-2.19%)
Jun 04, 2025 1.830 1.860 1.810 1.830 80,350 +0.02(+1.10%)
Jun 03, 2025 1.790 1.840 1.760 1.810 69,411 +0.01(+0.56%)
Jun 02, 2025 1.830 1.840 1.790 1.800 81,615 -0.03(-1.64%)
May 30, 2025 1.830 1.870 1.810 1.830 78,651 -0.04(-2.14%)
May 29, 2025 1.870 1.900 1.870 1.870 76,354 +0.00(+0.00%)
May 28, 2025 1.830 1.890 1.790 1.870 196,478 +0.03(+1.63%)
May 27, 2025 1.870 1.880 1.830 1.840 79,131 -0.04(-2.13%)
May 26, 2025 1.850 1.890 1.850 1.880 29,375 +0.01(+0.53%)
May 23, 2025 1.870 1.890 1.850 1.870 47,584 -0.02(-1.06%)
May 22, 2025 1.870 1.900 1.820 1.890 147,689 +0.03(+1.61%)
May 21, 2025 1.810 1.980 1.810 1.860 435,108 -0.02(-1.06%)
May 20, 2025 1.820 1.900 1.820 1.880 194,492 +0.01(+0.53%)
May 16, 2025 1.870 0 +0.14(+8.09%)
May 15, 2025 1.720 1.750 1.660 1.730 261,620 +0.04(+2.37%)
May 14, 2025 1.720 1.740 1.680 1.690 86,536 -0.03(-1.74%)
May 13, 2025 1.810 1.810 1.720 1.720 96,651 -0.08(-4.44%)
May 12, 2025 1.720 1.820 1.690 1.800 402,546 +0.16(+9.76%)
May 09, 2025 1.550 1.640 1.550 1.640 111,220 +0.09(+5.81%)
May 08, 2025 1.530 1.580 1.530 1.550 168,651 -0.01(-0.64%)
May 07, 2025 1.550 1.560 1.530 1.560 39,116 +0.05(+3.31%)
May 06, 2025 1.530 1.530 1.510 1.510 32,488 -0.04(-2.58%)
May 05, 2025 1.590 1.600 1.550 1.550 62,982 -0.04(-2.52%)
May 02, 2025 1.600 1.600 1.560 1.590 34,808 +0.01(+0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.