Skip to main content
Organigram Holdings Inc. (TSX: OGI)
Canada flag Canada · Delayed Price · Currency is CAD
2.200
-0.050 (-2.22%)
Jan 31, 2025, 4:00 PM EST

Organigram Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.252.262.202.212.21-1.78%85,804
Jan 30, 20252.172.282.172.252.255.14%218,957
Jan 29, 20252.182.212.142.142.14-3.17%193,500
Jan 28, 20252.202.242.172.212.210.91%105,100
Jan 27, 20252.202.262.192.192.19-1.79%135,102
Jan 24, 20252.232.312.232.232.23-0.45%212,400
Jan 23, 20252.262.262.212.242.24-0.44%29,400
Jan 22, 20252.242.282.202.252.251.81%184,600
Jan 21, 20252.242.262.202.212.21-2.21%137,917
Jan 20, 20252.212.262.202.262.261.80%99,500
Jan 17, 20252.242.302.222.222.22-222,900
Jan 16, 20252.212.262.172.222.221.37%226,027
Jan 15, 20252.202.262.192.192.19-0.45%307,100
Jan 14, 20252.252.282.162.202.20-2.65%255,637
Jan 13, 20252.222.272.182.262.26-0.44%174,300
Jan 10, 20252.302.332.222.272.27-2.16%283,000
Jan 9, 20252.312.352.302.322.32-1.69%39,900
Jan 8, 20252.402.402.302.362.36-2.88%199,800
Jan 7, 20252.432.452.382.432.430.83%175,800
Jan 6, 20252.452.542.402.412.41-0.82%303,025
Jan 3, 20252.402.462.362.432.430.41%192,212
Jan 2, 20252.302.482.302.422.425.22%419,400
Dec 31, 20242.272.332.242.302.301.32%141,232
Dec 30, 20242.272.322.262.272.27-2.58%107,623
Dec 27, 20242.262.382.262.332.333.56%287,846
Dec 24, 20242.292.332.252.252.25-85,208
Dec 23, 20242.292.342.212.252.251.35%322,000
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