Organigram Holdings Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.560
+0.100 (6.85%)
At close: Dec 20, 2024, 4:00 PM
1.510
-0.050 (-3.21%)
After-hours: Dec 20, 2024, 5:41 PM EST
Organigram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.44 | 1.61 | 1.44 | 1.56 | 1.56 | 6.85% | 1,093,895 |
| Dec 19, 2024 | 1.52 | 1.54 | 1.44 | 1.46 | 1.46 | -0.68% | 1,011,367 |
| Dec 18, 2024 | 1.71 | 1.71 | 1.46 | 1.47 | 1.47 | -8.70% | 2,741,036 |
| Dec 17, 2024 | 1.55 | 1.64 | 1.52 | 1.61 | 1.61 | 5.23% | 1,730,878 |
| Dec 16, 2024 | 1.48 | 1.58 | 1.47 | 1.53 | 1.53 | 3.38% | 1,186,234 |
| Dec 13, 2024 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 557,012 |
| Dec 12, 2024 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 414,242 |
| Dec 11, 2024 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 437,804 |
| Dec 10, 2024 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 451,552 |
| Dec 9, 2024 | 1.60 | 1.73 | 1.57 | 1.58 | 1.58 | -1.25% | 1,182,389 |
| Dec 6, 2024 | 1.58 | 1.67 | 1.46 | 1.60 | 1.60 | 10.34% | 2,149,600 |
| Dec 5, 2024 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 767,869 |
| Dec 4, 2024 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 491,326 |
| Dec 3, 2024 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -3.29% | 586,521 |
| Dec 2, 2024 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 545,636 |
| Nov 29, 2024 | 1.52 | 1.59 | 1.50 | 1.51 | 1.51 | 0.67% | 388,484 |
| Nov 27, 2024 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 265,881 |
| Nov 26, 2024 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -6.96% | 1,037,465 |
| Nov 25, 2024 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 3.95% | 718,202 |
| Nov 22, 2024 | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 415,443 |
| Nov 21, 2024 | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | 864,279 |
| Nov 20, 2024 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 595,059 |
| Nov 19, 2024 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 324,562 |
| Nov 18, 2024 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 453,215 |
| Nov 15, 2024 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 494,633 |
| Nov 14, 2024 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -5.06% | 741,587 |
| Nov 13, 2024 | 1.59 | 1.63 | 1.52 | 1.58 | 1.58 | -0.63% | 1,271,185 |
| Nov 12, 2024 | 1.55 | 1.64 | 1.54 | 1.59 | 1.59 | 1.92% | 1,063,050 |
| Nov 11, 2024 | 1.59 | 1.61 | 1.52 | 1.56 | 1.56 | -1.27% | 789,845 |
| Nov 8, 2024 | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | -4.24% | 902,908 |
| Nov 7, 2024 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 670,030 |
| Nov 6, 2024 | 1.71 | 1.73 | 1.61 | 1.68 | 1.68 | -9.19% | 1,476,249 |
| Nov 5, 2024 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | 2.78% | 321,873 |
| Nov 4, 2024 | 1.71 | 1.85 | 1.71 | 1.80 | 1.80 | 4.05% | 465,185 |
| Nov 1, 2024 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 321,377 |
| Oct 31, 2024 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 378,352 |
| Oct 30, 2024 | 1.82 | 1.88 | 1.77 | 1.78 | 1.78 | -2.73% | 352,735 |
| Oct 29, 2024 | 1.85 | 1.94 | 1.81 | 1.83 | 1.83 | -2.66% | 545,900 |
| Oct 28, 2024 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 1.62% | 378,356 |
| Oct 25, 2024 | 1.84 | 1.93 | 1.82 | 1.85 | 1.85 | 3.35% | 529,947 |
| Oct 24, 2024 | 1.83 | 1.88 | 1.78 | 1.79 | 1.79 | -2.19% | 335,564 |
| Oct 23, 2024 | 1.87 | 1.92 | 1.79 | 1.83 | 1.83 | -1.61% | 876,584 |
| Oct 22, 2024 | 1.76 | 1.88 | 1.73 | 1.86 | 1.86 | 5.68% | 891,262 |
| Oct 21, 2024 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 229,306 |
| Oct 18, 2024 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 296,486 |
| Oct 17, 2024 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | - | 245,664 |
| Oct 16, 2024 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 169,118 |
| Oct 15, 2024 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -2.26% | 241,872 |
| Oct 14, 2024 | 1.73 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 242,971 |
| Oct 11, 2024 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 196,014 |
| Oct 10, 2024 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 210,533 |
| Oct 9, 2024 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 306,262 |
| Oct 8, 2024 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 344,472 |
| Oct 7, 2024 | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -2.27% | 402,607 |
| Oct 4, 2024 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | - | 208,292 |
| Oct 3, 2024 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 280,083 |
| Oct 2, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 253,392 |
| Oct 1, 2024 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 438,795 |
| Sep 30, 2024 | 1.75 | 1.89 | 1.75 | 1.81 | 1.81 | 2.84% | 558,148 |
| Sep 27, 2024 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 246,163 |
| Sep 26, 2024 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 302,436 |
| Sep 25, 2024 | 1.80 | 1.81 | 1.72 | 1.74 | 1.74 | -3.33% | 613,887 |
| Sep 24, 2024 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 319,637 |
| Sep 23, 2024 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 293,657 |
| Sep 20, 2024 | 1.85 | 1.87 | 1.79 | 1.80 | 1.80 | -2.17% | 451,820 |
| Sep 19, 2024 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -2.13% | 303,027 |
| Sep 18, 2024 | 1.89 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 265,333 |
| Sep 17, 2024 | 1.90 | 2.00 | 1.88 | 1.89 | 1.89 | - | 449,002 |
| Sep 16, 2024 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 1.61% | 356,075 |
| Sep 13, 2024 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | 1.09% | 321,504 |
| Sep 12, 2024 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 267,536 |
| Sep 11, 2024 | 1.83 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 309,242 |
| Sep 10, 2024 | 1.82 | 1.84 | 1.76 | 1.83 | 1.83 | 0.55% | 298,226 |
| Sep 9, 2024 | 1.77 | 1.87 | 1.77 | 1.82 | 1.82 | 4.00% | 382,064 |
| Sep 6, 2024 | 1.81 | 1.83 | 1.72 | 1.75 | 1.75 | -3.85% | 314,038 |
| Sep 5, 2024 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | 1.11% | 247,893 |
| Sep 4, 2024 | 1.78 | 1.90 | 1.77 | 1.80 | 1.80 | 0.56% | 580,495 |
| Sep 3, 2024 | 1.84 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 534,909 |
| Aug 30, 2024 | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 205,364 |
| Aug 29, 2024 | 1.85 | 1.92 | 1.82 | 1.84 | 1.84 | - | 473,479 |
| Aug 28, 2024 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 339,832 |
| Aug 27, 2024 | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -8.04% | 816,387 |
| Aug 26, 2024 | 2.02 | 2.05 | 1.98 | 1.99 | 1.99 | -1.49% | 467,698 |
| Aug 23, 2024 | 1.94 | 2.05 | 1.94 | 2.02 | 2.02 | 4.12% | 505,088 |
| Aug 22, 2024 | 2.02 | 2.03 | 1.93 | 1.94 | 1.94 | -3.96% | 326,941 |
| Aug 21, 2024 | 1.92 | 2.06 | 1.89 | 2.02 | 2.02 | 5.21% | 644,611 |
| Aug 20, 2024 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -3.52% | 547,348 |
| Aug 19, 2024 | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -3.86% | 789,422 |
| Aug 16, 2024 | 1.96 | 2.08 | 1.93 | 2.07 | 2.07 | 4.02% | 1,478,243 |
| Aug 15, 2024 | 1.89 | 2.02 | 1.84 | 1.99 | 1.99 | 4.74% | 1,335,429 |
| Aug 14, 2024 | 1.82 | 1.99 | 1.81 | 1.90 | 1.90 | 4.97% | 1,890,908 |
| Aug 13, 2024 | 1.64 | 1.84 | 1.55 | 1.81 | 1.81 | 25.69% | 3,650,644 |
| Aug 12, 2024 | 1.47 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 761,552 |
| Aug 9, 2024 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 682,765 |
| Aug 8, 2024 | 1.51 | 1.59 | 1.48 | 1.54 | 1.54 | 3.36% | 907,308 |
| Aug 7, 2024 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -2.61% | 430,907 |
| Aug 6, 2024 | 1.48 | 1.56 | 1.43 | 1.53 | 1.53 | 6.99% | 401,678 |
| Aug 5, 2024 | 1.35 | 1.44 | 1.31 | 1.43 | 1.43 | -4.03% | 664,654 |
| Aug 2, 2024 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -5.10% | 554,340 |
| Aug 1, 2024 | 1.67 | 1.70 | 1.56 | 1.57 | 1.57 | -6.55% | 816,150 |