Skip to main content
Organigram Holdings Inc. (TSX: OGI)
Canada flag Canada · Delayed Price · Currency is CAD
2.220
+0.130 (6.22%)
Dec 20, 2024, 4:00 PM EST

Organigram Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.072.312.072.222.226.22%587,345
Dec 19, 20242.142.212.082.092.09-0.48%173,400
Dec 18, 20242.432.452.102.102.10-7.89%771,000
Dec 17, 20242.202.342.182.282.284.59%371,700
Dec 16, 20242.092.232.092.182.183.81%235,440
Dec 13, 20242.152.152.072.102.10-2.33%212,005
Dec 12, 20242.152.202.142.152.15-0.46%185,600
Dec 11, 20242.172.182.132.162.16-0.46%117,027
Dec 10, 20242.232.232.162.172.17-2.69%126,600
Dec 9, 20242.282.422.212.232.23-1.76%416,531
Dec 6, 20242.092.362.052.272.2711.82%863,046
Dec 5, 20242.022.062.012.032.03-0.49%174,514
Dec 4, 20242.042.062.012.042.04-0.97%146,849
Dec 3, 20242.122.122.042.062.06-2.83%172,400
Dec 2, 20242.142.182.102.122.12-0.93%131,700
Nov 29, 20242.132.222.112.142.140.47%174,635
Nov 28, 20242.122.132.092.132.131.43%47,501
Nov 27, 20242.092.122.082.102.100.96%69,100
Nov 26, 20242.202.202.052.082.08-5.02%298,500
Nov 25, 20242.132.262.132.192.191.86%185,618
Nov 22, 20242.092.172.082.152.151.90%89,300
Nov 21, 20242.072.152.052.112.111.93%303,300
Nov 20, 20242.052.092.022.072.071.97%140,300
Nov 19, 20242.062.082.032.032.03-1.93%96,924
Nov 18, 20242.052.122.052.072.071.47%152,400
Nov 15, 20242.092.092.032.042.04-2.86%210,000
Nov 14, 20242.222.222.082.102.10-5.41%413,428
Nov 13, 20242.202.272.132.222.22-389,200
Nov 12, 20242.142.282.142.222.222.78%265,600
Nov 11, 20242.252.252.122.162.16-1.82%190,834
Nov 8, 20242.262.302.182.202.20-3.51%303,300
Nov 7, 20242.332.342.252.282.28-2.56%303,900
Nov 6, 20242.382.402.252.342.34-8.59%601,900
Nov 5, 20242.512.562.462.562.561.99%135,300
Nov 4, 20242.402.562.392.512.514.15%345,600
Nov 1, 20242.382.462.382.412.412.12%230,100
Oct 31, 20242.452.472.362.362.36-4.07%175,300
Oct 30, 20242.552.612.462.462.46-3.53%232,000
Oct 29, 20242.552.702.522.552.55-1.16%448,910
Oct 28, 20242.612.632.552.582.58-0.77%393,745
Oct 25, 20242.522.692.522.602.604.00%921,714
Oct 24, 20242.512.602.482.502.50-270,642
Oct 23, 20242.602.642.482.502.50-3.10%278,100
Oct 22, 20242.402.602.402.582.585.74%338,847
Oct 21, 20242.442.462.402.442.44-72,038
Oct 18, 20242.392.472.392.442.441.67%147,300
Oct 17, 20242.392.412.372.402.400.84%44,100
Oct 16, 20242.402.422.382.382.380.42%29,926
Oct 15, 20242.432.472.352.372.370.42%85,300
Oct 11, 20242.272.382.272.362.363.06%108,227
Oct 10, 20242.302.312.232.292.29-146,900
Oct 9, 20242.302.312.282.292.29-1.29%107,800
Oct 8, 20242.342.362.302.322.32-0.85%156,209
Oct 7, 20242.402.412.312.342.34-1.68%138,418
Oct 4, 20242.392.432.372.382.38-0.42%95,500
Oct 3, 20242.352.412.332.392.391.27%181,500
Oct 2, 20242.372.382.332.362.36-0.84%227,400
Oct 1, 20242.442.442.352.382.38-2.86%213,400
Sep 30, 20242.382.552.372.452.452.51%262,642
Sep 27, 20242.402.432.382.392.39-108,314
Sep 26, 20242.372.422.362.392.392.14%130,400
Sep 25, 20242.442.442.322.342.34-3.70%290,700
Sep 24, 20242.442.492.392.432.43-0.41%248,500
Sep 23, 20242.452.462.382.442.442.09%104,939
Sep 20, 20242.492.542.392.392.39-4.78%233,700
Sep 19, 20242.622.622.492.512.51-0.79%165,700
Sep 18, 20242.552.632.522.532.53-1.56%150,222
Sep 17, 20242.572.722.562.572.57-0.39%243,845
Sep 16, 20242.562.602.482.582.582.38%185,700
Sep 13, 20242.512.582.492.522.521.20%262,101
Sep 12, 20242.562.562.472.492.49-1.58%211,800
Sep 11, 20242.492.562.472.532.532.02%205,712
Sep 10, 20242.472.502.402.482.48-191,449
Sep 9, 20242.442.532.412.482.484.20%204,606
Sep 6, 20242.422.462.352.382.38-3.64%145,204
Sep 5, 20242.492.512.442.472.471.23%123,317
Sep 4, 20242.422.572.412.442.440.41%276,830
Sep 3, 20242.462.532.402.432.43-2.02%163,700
Aug 30, 20242.492.552.482.482.48-0.40%120,700
Aug 29, 20242.432.582.432.492.490.40%239,000
Aug 28, 20242.502.512.442.482.480.81%138,700
Aug 27, 20242.592.592.462.462.46-7.87%335,000
Aug 26, 20242.702.762.672.672.67-1.48%117,700
Aug 23, 20242.642.772.632.712.712.26%346,800
Aug 22, 20242.752.762.632.652.65-3.28%191,214
Aug 21, 20242.602.792.582.742.745.38%343,704
Aug 20, 20242.702.742.602.602.60-4.41%176,926
Aug 19, 20242.722.842.692.722.72-2.51%308,900
Aug 16, 20242.662.842.662.792.792.57%511,700
Aug 15, 20242.572.772.532.722.723.82%576,600
Aug 14, 20242.502.732.492.622.625.22%703,900
Aug 13, 20242.142.512.132.492.4925.13%1,320,500
Aug 12, 20242.042.071.981.991.99-1.49%335,500
Aug 9, 20242.132.132.022.022.02-4.72%273,200
Aug 8, 20242.092.192.052.122.123.92%222,100
Aug 7, 20242.112.142.042.042.04-2.86%282,700
Aug 6, 20242.062.141.982.102.102.44%148,334
Aug 2, 20242.152.152.032.052.05-6.82%187,200
Aug 1, 20242.332.352.162.202.20-5.58%269,200
Jul 31, 20242.302.382.282.332.331.30%180,339