Organigram Holdings Inc. (TSX:OGI)
Canada
· Delayed Price · Currency is CAD 1.450
-0.080 (-5.23%)
Mar 28, 2025, 4:00 PM EST
Organigram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -5.23% | 115,549 |
| Mar 27, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 175,336 |
| Mar 26, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -0.66% | 103,300 |
| Mar 25, 2025 | 1.58 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 134,545 |
| Mar 24, 2025 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 161,448 |
| Mar 21, 2025 | 1.52 | 1.61 | 1.50 | 1.59 | 1.59 | 6.00% | 182,100 |
| Mar 20, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 190,500 |
| Mar 19, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 130,400 |
| Mar 18, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 1.32% | 64,739 |
| Mar 17, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 82,102 |
| Mar 14, 2025 | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | 2.80% | 113,933 |
| Mar 13, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 141,041 |
| Mar 12, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 111,100 |
| Mar 11, 2025 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 245,600 |
| Mar 10, 2025 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -3.97% | 276,504 |
| Mar 7, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 200,300 |
| Mar 6, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -3.75% | 155,719 |
| Mar 5, 2025 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | 0.63% | 182,200 |
| Mar 4, 2025 | 1.51 | 1.64 | 1.48 | 1.59 | 1.59 | 2.58% | 243,844 |
| Mar 3, 2025 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -7.19% | 378,239 |
| Feb 28, 2025 | 1.61 | 1.69 | 1.60 | 1.67 | 1.67 | 2.45% | 149,015 |
| Feb 27, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 239,603 |
| Feb 26, 2025 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -0.60% | 125,201 |
| Feb 25, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 243,808 |
| Feb 24, 2025 | 1.83 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 208,244 |
| Feb 21, 2025 | 1.83 | 1.85 | 1.76 | 1.82 | 1.82 | -0.55% | 418,843 |
| Feb 20, 2025 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 164,900 |
| Feb 19, 2025 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 286,400 |
| Feb 18, 2025 | 1.85 | 1.94 | 1.83 | 1.93 | 1.93 | 6.63% | 476,000 |
| Feb 14, 2025 | 1.92 | 1.93 | 1.80 | 1.81 | 1.81 | -5.73% | 569,842 |
| Feb 13, 2025 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | - | 412,900 |
| Feb 12, 2025 | 2.06 | 2.07 | 1.86 | 1.92 | 1.92 | -6.80% | 1,054,800 |
| Feb 11, 2025 | 2.17 | 2.20 | 2.03 | 2.06 | 2.06 | -17.60% | 1,324,900 |
| Feb 10, 2025 | 2.45 | 2.50 | 2.37 | 2.50 | 2.50 | 5.04% | 312,106 |
| Feb 7, 2025 | 2.39 | 2.46 | 2.32 | 2.38 | 2.38 | - | 224,909 |
| Feb 6, 2025 | 2.35 | 2.49 | 2.30 | 2.38 | 2.38 | 3.48% | 332,202 |
| Feb 5, 2025 | 2.23 | 2.45 | 2.23 | 2.30 | 2.30 | 7.48% | 590,636 |
| Feb 4, 2025 | 2.09 | 2.16 | 2.07 | 2.14 | 2.14 | 1.90% | 168,709 |
| Feb 3, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -4.55% | 270,900 |
| Jan 31, 2025 | 2.25 | 2.26 | 2.17 | 2.20 | 2.20 | -2.22% | 155,300 |
| Jan 30, 2025 | 2.17 | 2.28 | 2.17 | 2.25 | 2.25 | 5.14% | 219,000 |
| Jan 29, 2025 | 2.18 | 2.21 | 2.14 | 2.14 | 2.14 | -3.17% | 193,500 |
| Jan 28, 2025 | 2.20 | 2.24 | 2.17 | 2.21 | 2.21 | 0.91% | 105,100 |
| Jan 27, 2025 | 2.20 | 2.26 | 2.19 | 2.19 | 2.19 | -1.79% | 135,102 |
| Jan 24, 2025 | 2.23 | 2.31 | 2.23 | 2.23 | 2.23 | -0.45% | 212,400 |
| Jan 23, 2025 | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 29,400 |
| Jan 22, 2025 | 2.24 | 2.28 | 2.20 | 2.25 | 2.25 | 1.81% | 184,600 |
| Jan 21, 2025 | 2.24 | 2.26 | 2.20 | 2.21 | 2.21 | -2.21% | 137,917 |
| Jan 20, 2025 | 2.21 | 2.26 | 2.20 | 2.26 | 2.26 | 1.80% | 99,500 |
| Jan 17, 2025 | 2.24 | 2.30 | 2.22 | 2.22 | 2.22 | - | 222,900 |