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)

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 2.820 2.960 2.760 2.760 890,847 -0.05(-1.78%)
Dec 18, 2025 2.950 3.090 2.740 2.810 1,761,527 -0.09(-3.10%)
Dec 17, 2025 2.750 2.940 2.750 2.900 1,311,347 +0.29(+11.11%)
Dec 16, 2025 2.440 2.720 2.320 2.610 1,372,761 +0.15(+6.10%)
Dec 15, 2025 2.700 2.710 2.440 2.460 544,828 -0.18(-6.82%)
Dec 12, 2025 2.480 2.650 2.300 2.640 1,421,004 +0.38(+16.81%)
Dec 11, 2025 2.290 2.300 2.250 2.260 85,817 -0.03(-1.31%)
Dec 10, 2025 2.250 2.310 2.240 2.290 77,962 +0.04(+1.78%)
Dec 09, 2025 2.260 2.320 2.220 2.250 243,580 -0.01(-0.44%)
Dec 08, 2025 2.270 2.350 2.260 2.260 148,775 -0.01(-0.44%)
Dec 05, 2025 2.270 2.320 2.270 2.270 60,351 -0.02(-0.87%)
Dec 04, 2025 2.310 2.390 2.290 2.290 265,135 -0.04(-1.72%)
Dec 03, 2025 2.210 2.360 2.200 2.330 416,509 +0.12(+5.43%)
Dec 02, 2025 2.210 2.290 2.210 2.210 115,667 +0.00(+0.00%)
Dec 01, 2025 2.210 2.260 2.200 2.210 102,603 -0.07(-3.07%)
Nov 28, 2025 2.250 2.320 2.240 2.280 136,499 +0.03(+1.33%)
Nov 27, 2025 2.270 2.270 2.240 2.250 20,249 +0.00(+0.00%)
Nov 26, 2025 2.260 2.280 2.240 2.250 107,805 -0.01(-0.44%)
Nov 25, 2025 2.220 2.330 2.200 2.260 120,982 +0.06(+2.73%)
Nov 24, 2025 2.110 2.210 2.110 2.200 115,599 +0.09(+4.27%)
Nov 21, 2025 2.060 2.120 2.060 2.110 69,104 +0.04(+1.93%)
Nov 20, 2025 2.190 2.230 2.060 2.070 159,913 -0.05(-2.36%)
Nov 19, 2025 2.180 2.180 2.110 2.120 93,180 -0.06(-2.75%)
Nov 18, 2025 2.060 2.260 2.060 2.180 383,924 +0.06(+2.83%)
Nov 17, 2025 2.100 2.140 2.050 2.120 119,947 +0.01(+0.47%)
Nov 14, 2025 2.140 2.200 2.110 2.110 117,363 -0.05(-2.31%)
Nov 13, 2025 2.230 2.230 2.130 2.160 154,307 -0.09(-4.00%)
Nov 12, 2025 2.300 2.350 2.220 2.250 215,659 -0.06(-2.60%)
Nov 11, 2025 2.300 2.380 2.280 2.310 287,913 +0.00(+0.00%)
Nov 10, 2025 2.140 2.460 2.140 2.310 595,645 +0.15(+6.94%)
Nov 07, 2025 2.070 2.190 2.070 2.160 170,553 +0.06(+2.86%)
Nov 06, 2025 2.170 2.170 2.100 2.100 109,348 -0.09(-4.11%)
Nov 05, 2025 2.140 2.250 2.140 2.190 155,782 +0.04(+1.86%)
Nov 04, 2025 2.200 2.260 2.130 2.150 315,600 -0.05(-2.27%)
Nov 03, 2025 2.280 2.280 2.190 2.200 149,764 -0.07(-3.08%)
Oct 31, 2025 2.250 2.300 2.230 2.270 121,993 +0.05(+2.25%)
Oct 30, 2025 2.220 2.290 2.210 2.220 130,640 -0.02(-0.89%)
Oct 29, 2025 2.280 2.290 2.230 2.240 94,434 -0.03(-1.32%)
Oct 28, 2025 2.370 2.390 2.270 2.270 139,163 -0.12(-5.02%)
Oct 27, 2025 2.470 2.480 2.390 2.390 169,828 -0.08(-3.24%)
Oct 24, 2025 2.450 2.500 2.430 2.470 132,867 +0.06(+2.49%)
Oct 23, 2025 2.360 2.490 2.360 2.410 206,013 +0.03(+1.26%)
Oct 22, 2025 2.440 2.440 2.350 2.380 163,493 -0.05(-2.06%)
Oct 21, 2025 2.570 2.570 2.410 2.430 203,305 -0.13(-5.08%)
Oct 20, 2025 2.530 2.600 2.480 2.560 88,165 +0.01(+0.39%)
Oct 17, 2025 2.610 2.650 2.530 2.550 159,881 -0.11(-4.14%)
Oct 16, 2025 2.790 2.790 2.630 2.660 187,616 -0.12(-4.32%)
Oct 15, 2025 2.670 2.870 2.660 2.780 227,296 +0.09(+3.35%)
Oct 14, 2025 2.700 2.730 2.620 2.690 194,686 +0.03(+1.13%)
Oct 10, 2025 2.660 0 -0.18(-6.34%)
Oct 09, 2025 2.750 2.890 2.750 2.840 444,181 +0.15(+5.58%)
Oct 08, 2025 2.710 2.740 2.660 2.690 168,750 -0.03(-1.10%)
Oct 07, 2025 2.610 2.730 2.610 2.720 310,410 +0.15(+5.84%)
Oct 06, 2025 2.590 2.590 2.540 2.570 120,853 -0.07(-2.65%)
Oct 03, 2025 2.640 2.680 2.590 2.640 102,593 +0.04(+1.54%)
Oct 02, 2025 2.660 2.760 2.600 2.600 104,298 -0.06(-2.26%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.