Organigram Holdings Inc. Common Sharesのデータ

Organigram Holdings Inc. Common Sharesの基本情報

名前 Organigram Holdings Inc. Common Shares
ティッカー OGI
Canada
上場年 nan
セクター Health Care

Organigram Holdings Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.25 3.85 4.06 4.18 35980000.0 4.18
2021-02-12 4.6 3.14 3.4 3.75 97561400.0 3.75
2021-02-11 6.45 3.56 6.45 3.67 137509100.0 3.67
2021-02-10 6.31 4.74 5.9 6.0 143205000.0 6.0
2021-02-09 4.97 3.4 3.55 4.37 127177800.0 4.37
2021-02-08 3.37 2.48 2.54 3.3 55839600.0 3.3
2021-02-05 2.48 2.31 2.48 2.34 13211300.0 2.34
2021-02-04 2.58 2.24 2.4 2.41 22885500.0 2.41
2021-02-03 2.5 2.02 2.04 2.36 54115300.0 2.36
2021-02-02 1.96 1.79 1.83 1.95 16481900.0 1.95
2021-02-01 1.9 1.76 1.88 1.82 11336400.0 1.82
2021-01-29 2.0 1.77 1.9 1.83 22741500.0 1.83
2021-01-28 2.13 1.75 1.75 1.91 27496900.0 1.91
2021-01-27 1.89 1.7 1.71 1.77 14866800.0 1.77
2021-01-26 1.84 1.63 1.66 1.82 19710600.0 1.82
2021-01-25 1.79 1.61 1.75 1.63 14622300.0 1.63
2021-01-22 1.75 1.66 1.71 1.72 6316300.0 1.72
2021-01-21 1.81 1.7 1.79 1.74 10160700.0 1.74
2021-01-20 1.85 1.71 1.8 1.8 10216200.0 1.8
2021-01-19 1.87 1.7 1.85 1.83 12141400.0 1.83
2021-01-15 2.0 1.76 1.86 1.8 21183400.0 1.8
2021-01-14 1.82 1.67 1.68 1.8 19955100.0 1.8
2021-01-13 1.67 1.57 1.59 1.65 11831000.0 1.65
2021-01-12 1.66 1.51 1.56 1.58 20711400.0 1.58
2021-01-11 1.83 1.69 1.71 1.77 14315100.0 1.77
2021-01-08 1.75 1.59 1.74 1.7 11434400.0 1.7
2021-01-07 1.89 1.66 1.84 1.71 19096900.0 1.71
2021-01-06 1.85 1.64 1.68 1.7 25944000.0 1.7
2021-01-05 1.55 1.44 1.49 1.55 9023600.0 1.55
2021-01-04 1.46 1.33 1.36 1.46 8661000.0 1.46
2020-12-31 1.37 1.31 1.37 1.33 4889100.0 1.33
2020-12-30 1.4 1.34 1.36 1.37 4378300.0 1.37
2020-12-29 1.42 1.33 1.4 1.36 5830800.0 1.36
2020-12-28 1.47 1.39 1.42 1.4 4149400.0 1.4
2020-12-24 1.49 1.39 1.47 1.42 4407800.0 1.42
2020-12-23 1.52 1.34 1.38 1.46 13183700.0 1.46
2020-12-22 1.39 1.32 1.35 1.37 4218700.0 1.37
2020-12-21 1.38 1.31 1.36 1.34 5136600.0 1.34
2020-12-18 1.47 1.38 1.4 1.38 5459500.0 1.38
2020-12-17 1.45 1.36 1.4 1.42 4268500.0 1.42
2020-12-16 1.45 1.35 1.44 1.43 7759100.0 1.43
2020-12-15 1.42 1.28 1.31 1.42 8529400.0 1.42
2020-12-14 1.38 1.29 1.37 1.29 6280700.0 1.29
2020-12-11 1.4 1.34 1.38 1.37 4579200.0 1.37
2020-12-10 1.4 1.33 1.34 1.39 5411000.0 1.39
2020-12-09 1.48 1.33 1.48 1.37 8542000.0 1.37
2020-12-08 1.5 1.42 1.45 1.46 6380200.0 1.46
2020-12-07 1.53 1.38 1.43 1.46 13352000.0 1.46
2020-12-04 1.57 1.43 1.5 1.45 19664100.0 1.45
2020-12-03 1.52 1.35 1.4 1.5 19817900.0 1.5
2020-12-02 1.4 1.28 1.3 1.4 13087600.0 1.4
2020-12-01 1.47 1.26 1.45 1.28 18868400.0 1.28
2020-11-30 1.43 1.22 1.34 1.41 32303200.0 1.41
2020-11-27 1.35 1.21 1.23 1.33 13105700.0 1.33
2020-11-25 1.23 1.15 1.2 1.22 6992700.0 1.22
2020-11-24 1.25 1.14 1.18 1.22 15938700.0 1.22
2020-11-23 1.13 1.07 1.12 1.12 10820900.0 1.12
2020-11-20 1.12 1.08 1.12 1.12 8291600.0 1.12
2020-11-19 1.14 1.11 1.13 1.12 6722300.0 1.12
2020-11-18 1.19 1.13 1.17 1.13 5868400.0 1.13
2020-11-17 1.18 1.13 1.13 1.18 5773400.0 1.18
2020-11-16 1.18 1.11 1.16 1.13 7721800.0 1.13
2020-11-13 1.18 1.11 1.17 1.13 16736200.0 1.13
2020-11-12 1.24 1.13 1.22 1.15 13098100.0 1.15
2020-11-11 1.26 1.2 1.23 1.23 9280700.0 1.23
2020-11-10 1.36 1.22 1.36 1.23 18452800.0 1.23
2020-11-09 2.1 1.57 1.96 1.6 19367800.0 1.6
2020-11-06 1.97 1.49 1.5 1.65 31549600.0 1.65
2020-11-05 1.44 1.25 1.34 1.4 12891800.0 1.4
2020-11-04 1.34 1.22 1.3 1.24 4169100.0 1.24
2020-11-03 1.39 1.25 1.34 1.34 5896800.0 1.34
2020-11-02 1.35 1.2 1.22 1.32 6527000.0 1.32
2020-10-30 1.23 1.15 1.2 1.2 2737000.0 1.2
2020-10-29 1.23 1.17 1.19 1.22 2199700.0 1.22
2020-10-28 1.25 1.18 1.2 1.19 2130800.0 1.19
2020-10-27 1.25 1.2 1.21 1.22 1676300.0 1.22
2020-10-26 1.26 1.2 1.24 1.22 2572200.0 1.22
2020-10-23 1.28 1.23 1.27 1.26 2546400.0 1.26
2020-10-22 1.3 1.22 1.25 1.25 3374000.0 1.25
2020-10-21 1.28 1.2 1.22 1.24 3382000.0 1.24
2020-10-20 1.27 1.2 1.27 1.22 2999100.0 1.22
2020-10-19 1.29 1.16 1.18 1.25 4652000.0 1.25
2020-10-16 1.21 1.16 1.2 1.18 2316200.0 1.18
2020-10-15 1.21 1.15 1.16 1.19 1625000.0 1.19
2020-10-14 1.27 1.18 1.27 1.2 2051600.0 1.2
2020-10-13 1.28 1.19 1.26 1.27 2661400.0 1.27
2020-10-12 1.29 1.18 1.2 1.24 3695800.0 1.24
2020-10-09 1.35 1.17 1.32 1.21 6332400.0 1.21
2020-10-08 1.29 1.13 1.13 1.26 5881800.0 1.26
2020-10-07 1.16 1.05 1.06 1.13 4146300.0 1.13
2020-10-06 1.12 1.05 1.08 1.06 2698500.0 1.06
2020-10-05 1.09 1.02 1.03 1.07 3378000.0 1.07
2020-10-02 1.05 1.02 1.02 1.03 1162300.0 1.03
2020-10-01 1.07 1.04 1.05 1.05 1759600.0 1.05
2020-09-30 1.1 1.04 1.04 1.05 1833500.0 1.05
2020-09-29 1.09 1.01 1.01 1.05 2193000.0 1.05
2020-09-28 1.07 1.01 1.07 1.01 2476900.0 1.01
2020-09-25 1.08 1.04 1.08 1.05 1918500.0 1.05
2020-09-24 1.11 1.05 1.1 1.08 1739000.0 1.08
2020-09-23 1.2 1.09 1.18 1.11 2537800.0 1.11
2020-09-22 1.24 1.14 1.2 1.19 3828500.0 1.19
2020-09-21 1.25 1.09 1.12 1.19 4289100.0 1.19
2020-09-18 1.16 1.11 1.14 1.14 2037000.0 1.14
2020-09-17 1.17 1.11 1.14 1.13 1947800.0 1.13
2020-09-16 1.19 1.07 1.08 1.16 3991800.0 1.16
2020-09-15 1.08 1.04 1.08 1.08 2029500.0 1.08
2020-09-14 1.1 1.06 1.08 1.07 1577000.0 1.07
2020-09-11 1.15 1.06 1.12 1.06 1820000.0 1.06
2020-09-10 1.14 1.08 1.1 1.13 2187900.0 1.13
2020-09-09 1.14 1.09 1.12 1.09 1405300.0 1.09
2020-09-08 1.15 1.1 1.14 1.12 1689700.0 1.12
2020-09-04 1.16 1.05 1.14 1.15 2668400.0 1.15
2020-09-03 1.2 1.11 1.17 1.15 2711700.0 1.15
2020-09-02 1.23 1.16 1.22 1.18 2935800.0 1.18
2020-09-01 1.26 1.21 1.25 1.23 1741800.0 1.23
2020-08-31 1.3 1.23 1.28 1.26 2701400.0 1.26
2020-08-28 1.33 1.25 1.25 1.28 3162100.0 1.28
2020-08-27 1.29 1.24 1.27 1.26 1683200.0 1.26
2020-08-26 1.3 1.25 1.29 1.27 981100.0 1.27
2020-08-25 1.32 1.25 1.27 1.29 1618300.0 1.29
2020-08-24 1.3 1.25 1.29 1.28 2345600.0 1.28
2020-08-21 1.32 1.27 1.31 1.29 1848300.0 1.29
2020-08-20 1.39 1.3 1.38 1.33 2521100.0 1.33
2020-08-19 1.48 1.37 1.45 1.37 2306200.0 1.37
2020-08-18 1.47 1.42 1.44 1.46 2444200.0 1.46
2020-08-17 1.53 1.43 1.47 1.45 4550700.0 1.45
2020-08-14 1.48 1.36 1.41 1.47 5504200.0 1.47
2020-08-13 1.42 1.33 1.34 1.39 2544500.0 1.39
2020-08-12 1.4 1.33 1.33 1.35 2337500.0 1.35
2020-08-11 1.39 1.32 1.35 1.33 2991600.0 1.33
2020-08-10 1.34 1.25 1.27 1.34 4166300.0 1.34
2020-08-07 1.27 1.24 1.26 1.27 2136100.0 1.27
2020-08-06 1.3 1.23 1.29 1.25 2177100.0 1.25
2020-08-05 1.32 1.29 1.32 1.31 1383700.0 1.31
2020-08-04 1.31 1.25 1.27 1.3 2592800.0 1.3
2020-08-03 1.28 1.2 1.23 1.28 2712600.0 1.28
2020-07-31 1.31 1.21 1.29 1.23 4245700.0 1.23
2020-07-30 1.31 1.27 1.31 1.28 2904900.0 1.28
2020-07-29 1.38 1.3 1.37 1.31 3340000.0 1.31
2020-07-28 1.4 1.33 1.34 1.36 5135000.0 1.36
2020-07-27 1.38 1.32 1.34 1.33 2112800.0 1.33
2020-07-24 1.34 1.26 1.3 1.34 2501000.0 1.34
2020-07-23 1.37 1.28 1.37 1.32 3937600.0 1.32
2020-07-22 1.4 1.35 1.39 1.37 3685000.0 1.37
2020-07-21 1.46 1.36 1.42 1.38 8525200.0 1.38
2020-07-20 1.58 1.49 1.58 1.52 3481000.0 1.52
2020-07-17 1.59 1.52 1.57 1.56 3458400.0 1.56
2020-07-16 1.6 1.51 1.59 1.55 2915900.0 1.55
2020-07-15 1.63 1.53 1.55 1.58 4668700.0 1.58
2020-07-14 1.55 1.47 1.5 1.52 2677800.0 1.52
2020-07-13 1.63 1.5 1.56 1.51 6069300.0 1.51
2020-07-10 1.55 1.47 1.5 1.53 2756400.0 1.53
2020-07-09 1.57 1.47 1.54 1.49 2427000.0 1.49
2020-07-08 1.64 1.53 1.63 1.54 3633700.0 1.54
2020-07-07 1.64 1.55 1.56 1.59 2883300.0 1.59
2020-07-06 1.6 1.41 1.51 1.56 6138500.0 1.56
2020-07-02 1.66 1.58 1.65 1.62 3165900.0 1.62
2020-07-01 1.67 1.58 1.59 1.62 2693900.0 1.62
2020-06-30 1.67 1.56 1.65 1.56 4412100.0 1.56
2020-06-29 1.72 1.57 1.67 1.64 4626200.0 1.64
2020-06-26 1.75 1.64 1.74 1.67 4629900.0 1.67
2020-06-25 1.78 1.69 1.77 1.75 5540200.0 1.75
2020-06-24 1.88 1.71 1.87 1.8 7306100.0 1.8
2020-06-23 2.0 1.84 1.87 1.88 7139000.0 1.88
2020-06-22 1.92 1.84 1.89 1.86 3777900.0 1.86
2020-06-19 1.98 1.85 1.96 1.89 4968200.0 1.89
2020-06-18 2.0 1.87 1.9 1.95 5628500.0 1.95
2020-06-17 1.98 1.87 1.98 1.91 4539300.0 1.91
2020-06-16 2.07 1.93 2.05 1.97 7188700.0 1.97
2020-06-15 2.0 1.8 1.86 1.97 7652300.0 1.97
2020-06-12 2.03 1.89 2.0 1.99 5441000.0 1.99
2020-06-11 2.09 1.81 2.04 1.82 8553100.0 1.82
2020-06-10 2.36 2.13 2.31 2.18 12358500.0 2.18
2020-06-09 2.23 2.0 2.05 2.14 12161600.0 2.14
2020-06-08 2.08 1.79 1.83 2.03 15593100.0 2.03
2020-06-05 1.81 1.75 1.79 1.76 5771000.0 1.76
2020-06-04 1.84 1.73 1.8 1.75 7135800.0 1.75
2020-06-03 1.92 1.76 1.79 1.8 10748900.0 1.8
2020-06-02 1.87 1.72 1.87 1.8 10433000.0 1.8
2020-06-01 1.84 1.69 1.75 1.82 6316700.0 1.82
2020-05-29 1.85 1.67 1.76 1.74 9983500.0 1.74
2020-05-28 1.98 1.68 1.71 1.87 15430700.0 1.87
2020-05-27 1.8 1.58 1.78 1.69 7511200.0 1.69
2020-05-26 1.8 1.65 1.79 1.72 8806400.0 1.72
2020-05-22 1.69 1.51 1.6 1.65 12794700.0 1.65
2020-05-21 1.64 1.5 1.58 1.58 8079400.0 1.58
2020-05-20 1.6 1.48 1.6 1.54 7312100.0 1.54
2020-05-19 1.7 1.48 1.67 1.56 8628600.0 1.56
2020-05-18 1.65 1.5 1.53 1.62 8814800.0 1.62
2020-05-15 1.46 1.28 1.31 1.45 7567300.0 1.45
2020-05-14 1.26 1.09 1.15 1.26 5014700.0 1.26
2020-05-13 1.31 1.13 1.3 1.17 5536900.0 1.17
2020-05-12 1.43 1.31 1.41 1.31 4355500.0 1.31
2020-05-11 1.45 1.4 1.41 1.41 3467200.0 1.41
2020-05-08 1.52 1.45 1.49 1.45 1945400.0 1.45
2020-05-07 1.5 1.46 1.48 1.47 1970000.0 1.47
2020-05-06 1.52 1.45 1.52 1.46 3140000.0 1.46
2020-05-05 1.57 1.49 1.55 1.49 2599100.0 1.49
2020-05-04 1.55 1.47 1.52 1.53 3006800.0 1.53
2020-05-01 1.56 1.47 1.56 1.5 4272900.0 1.5
2020-04-30 1.66 1.53 1.6 1.58 4365100.0 1.58
2020-04-29 1.67 1.57 1.62 1.63 5409000.0 1.63
2020-04-28 1.76 1.56 1.74 1.61 4353500.0 1.61
2020-04-27 1.71 1.58 1.61 1.69 4283400.0 1.69
2020-04-24 1.59 1.49 1.52 1.58 2975700.0 1.58
2020-04-23 1.56 1.49 1.55 1.52 2702400.0 1.52
2020-04-22 1.59 1.49 1.54 1.52 3269700.0 1.52
2020-04-21 1.58 1.5 1.55 1.55 2772300.0 1.55
2020-04-20 1.64 1.52 1.53 1.57 4054500.0 1.57
2020-04-17 1.62 1.54 1.55 1.59 3197800.0 1.59
2020-04-16 1.6 1.49 1.6 1.51 3616100.0 1.51
2020-04-15 1.61 1.52 1.6 1.57 3213000.0 1.57
2020-04-14 1.73 1.56 1.62 1.6 7737900.0 1.6
2020-04-13 1.9 1.71 1.86 1.81 3820900.0 1.81
2020-04-09 1.94 1.82 1.91 1.84 4228200.0 1.84
2020-04-08 1.95 1.7 1.76 1.83 3728100.0 1.83
2020-04-07 1.83 1.7 1.79 1.72 2539800.0 1.72
2020-04-06 1.79 1.68 1.71 1.71 2759700.0 1.71
2020-04-03 1.85 1.6 1.84 1.62 3493500.0 1.62
2020-04-02 1.9 1.77 1.82 1.82 1776800.0 1.82
2020-04-01 1.95 1.78 1.93 1.8 2394800.0 1.8
2020-03-31 2.1 1.94 2.0 2.0 3205100.0 2.0
2020-03-30 2.16 1.91 2.14 2.03 4778300.0 2.03
2020-03-27 2.15 1.96 2.0 2.1 4656400.0 2.1
2020-03-26 2.1 1.81 1.82 1.95 5725400.0 1.95
2020-03-25 1.95 1.64 1.64 1.77 4368800.0 1.77
2020-03-24 1.65 1.53 1.59 1.63 3932300.0 1.63
2020-03-23 1.67 1.47 1.65 1.5 3728900.0 1.5
2020-03-20 1.68 1.54 1.58 1.57 3514100.0 1.57
2020-03-19 1.64 1.48 1.48 1.53 2995300.0 1.53
2020-03-18 1.68 1.46 1.59 1.54 3420700.0 1.54
2020-03-17 1.74 1.5 1.66 1.7 3007700.0 1.7
2020-03-16 1.72 1.41 1.49 1.6 3722300.0 1.6
2020-03-13 1.64 1.46 1.55 1.64 4261100.0 1.64
2020-03-12 1.57 1.41 1.51 1.44 4699800.0 1.44
2020-03-11 1.91 1.67 1.82 1.72 5175200.0 1.72
2020-03-10 1.94 1.75 1.92 1.86 4559400.0 1.86
2020-03-09 1.92 1.7 1.87 1.77 3899300.0 1.77
2020-03-06 2.08 1.93 1.99 1.97 6414100.0 1.97
2020-03-05 2.23 2.05 2.14 2.09 3667800.0 2.09
2020-03-04 2.28 2.12 2.2 2.18 4676300.0 2.18
2020-03-03 2.32 2.09 2.28 2.13 3837700.0 2.13
2020-03-02 2.29 2.13 2.23 2.26 4220700.0 2.26
2020-02-28 2.22 2.0 2.07 2.2 4519800.0 2.2
2020-02-27 2.33 2.09 2.27 2.22 4376200.0 2.22
2020-02-26 2.48 2.33 2.35 2.35 4013700.0 2.35
2020-02-25 2.59 2.33 2.52 2.4 4001000.0 2.4
2020-02-24 2.62 2.47 2.52 2.5 3717100.0 2.5
2020-02-21 2.73 2.62 2.69 2.68 2423000.0 2.68
2020-02-20 2.8 2.65 2.66 2.68 3464600.0 2.68
2020-02-19 2.76 2.61 2.69 2.65 2503300.0 2.65
2020-02-18 2.85 2.58 2.7 2.68 4853400.0 2.68