Organigram Holdings Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.030
-0.030 (-2.83%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Organigram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 376,839 |
| Mar 27, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 456,099 |
| Mar 26, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 438,216 |
| Mar 25, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 612,172 |
| Mar 24, 2025 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | - | 489,674 |
| Mar 21, 2025 | 1.07 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 417,871 |
| Mar 20, 2025 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 367,312 |
| Mar 19, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 461,489 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 260,594 |
| Mar 17, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 394,458 |
| Mar 14, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.34% | 647,150 |
| Mar 13, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.22% | 680,109 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.10% | 439,466 |
| Mar 11, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.07% | 1,264,006 |
| Mar 10, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -5.66% | 1,542,358 |
| Mar 7, 2025 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 1,417,831 |
| Mar 6, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 976,179 |
| Mar 5, 2025 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 906,955 |
| Mar 4, 2025 | 1.07 | 1.14 | 1.02 | 1.10 | 1.10 | 2.80% | 1,287,150 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.06 | 1.07 | 1.07 | -6.96% | 1,244,126 |
| Feb 28, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 862,906 |
| Feb 27, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 1,142,781 |
| Feb 26, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 878,464 |
| Feb 25, 2025 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 910,442 |
| Feb 24, 2025 | 1.30 | 1.31 | 1.22 | 1.22 | 1.22 | -6.87% | 1,059,196 |
| Feb 21, 2025 | 1.29 | 1.31 | 1.24 | 1.31 | 1.31 | 1.55% | 3,283,389 |
| Feb 20, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 807,584 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 858,822 |
| Feb 18, 2025 | 1.28 | 1.38 | 1.28 | 1.36 | 1.36 | 7.09% | 1,707,124 |
| Feb 14, 2025 | 1.34 | 1.37 | 1.27 | 1.27 | 1.27 | -5.93% | 2,055,357 |
| Feb 13, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | - | 1,172,873 |
| Feb 12, 2025 | 1.44 | 1.45 | 1.29 | 1.35 | 1.35 | -6.25% | 3,022,589 |
| Feb 11, 2025 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -16.76% | 3,203,585 |
| Feb 10, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 865,363 |
| Feb 7, 2025 | 1.67 | 1.73 | 1.61 | 1.68 | 1.68 | 1.20% | 1,247,766 |
| Feb 6, 2025 | 1.61 | 1.74 | 1.61 | 1.66 | 1.66 | 2.47% | 1,976,044 |
| Feb 5, 2025 | 1.58 | 1.72 | 1.55 | 1.62 | 1.62 | 7.28% | 2,770,955 |
| Feb 4, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 317,792 |
| Feb 3, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -3.33% | 651,500 |
| Jan 31, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 588,948 |
| Jan 30, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 369,190 |
| Jan 29, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 368,958 |
| Jan 28, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | - | 453,250 |
| Jan 27, 2025 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 366,225 |
| Jan 24, 2025 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 368,281 |
| Jan 23, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 232,026 |
| Jan 22, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 473,739 |
| Jan 21, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 246,035 |
| Jan 17, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 254,295 |
| Jan 16, 2025 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 431,574 |