Skip to main content
Organigram Holdings Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.310
+0.020 (1.55%)
At close: Feb 21, 2025, 4:00 PM
1.320
+0.010 (0.73%)
After-hours: Feb 21, 2025, 7:54 PM EST

Organigram Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.291.311.241.311.311.55%3,283,389
Feb 20, 20251.321.331.281.291.29-2.27%807,584
Feb 19, 20251.361.361.301.321.32-2.94%858,822
Feb 18, 20251.281.381.281.361.367.09%1,707,124
Feb 14, 20251.341.371.271.271.27-5.93%2,055,357
Feb 13, 20251.341.381.321.351.35-1,172,873
Feb 12, 20251.441.451.291.351.35-6.25%3,022,589
Feb 11, 20251.551.551.421.441.44-16.76%3,203,585
Feb 10, 20251.701.741.651.731.732.98%865,363
Feb 7, 20251.671.731.611.681.681.20%1,247,766
Feb 6, 20251.611.741.611.661.662.47%1,976,044
Feb 5, 20251.581.721.551.621.627.28%2,770,955
Feb 4, 20251.481.511.451.511.514.14%317,792
Feb 3, 20251.461.481.431.451.45-3.33%651,500
Jan 31, 20251.551.561.501.501.50-3.23%588,948
Jan 30, 20251.501.581.501.551.553.33%369,190
Jan 29, 20251.521.531.491.501.50-1.96%368,958
Jan 28, 20251.521.561.511.531.53-453,250
Jan 27, 20251.541.581.521.531.53-3.16%366,225
Jan 24, 20251.551.621.551.581.581.94%368,281
Jan 23, 20251.561.581.541.551.55-1.27%232,026
Jan 22, 20251.551.591.531.571.571.95%473,739
Jan 21, 20251.551.581.541.541.54-0.65%246,035
Jan 17, 20251.601.601.531.551.55-1.27%254,295
Jan 16, 20251.531.581.511.571.571.95%431,574
Jan 15, 20251.551.591.531.541.540.65%237,426
Jan 14, 20251.571.591.501.531.53-2.55%632,971
Jan 13, 20251.571.581.511.571.57-413,361
Jan 10, 20251.601.651.531.571.57-4.27%685,067
Jan 8, 20251.681.681.591.641.64-2.96%497,961
Jan 7, 20251.691.721.661.691.690.60%407,523
Jan 6, 20251.711.771.671.681.68-816,228
Jan 3, 20251.671.701.641.681.681.20%468,822
Jan 2, 20251.611.721.601.661.663.11%1,043,148
Dec 31, 20241.561.631.561.611.612.55%538,309
Dec 30, 20241.581.621.571.571.57-3.09%448,132
Dec 27, 20241.581.661.561.621.621.89%633,414
Dec 26, 20241.541.601.541.591.591.92%445,780
Dec 24, 20241.591.631.561.561.56-1.27%301,239
Dec 23, 20241.571.631.531.581.581.28%1,106,631
Dec 20, 20241.441.611.441.561.566.85%1,093,895
Dec 19, 20241.521.541.441.461.46-0.68%1,011,367
Dec 18, 20241.711.711.461.471.47-8.70%2,741,036
Dec 17, 20241.551.641.521.611.615.23%1,730,878
Dec 16, 20241.481.581.471.531.533.38%1,186,234
Dec 13, 20241.511.511.451.481.48-1.99%557,012
Dec 12, 20241.521.551.511.511.51-0.66%414,242
Dec 11, 20241.541.551.501.521.52-1.30%437,804
Dec 10, 20241.561.581.521.541.54-2.53%451,552
Dec 9, 20241.601.731.571.581.58-1.25%1,182,389
Dec 6, 20241.581.671.461.601.6010.34%2,149,600
Dec 5, 20241.431.481.431.451.450.69%767,869
Dec 4, 20241.451.471.421.441.44-2.04%491,326
Dec 3, 20241.511.551.451.471.47-3.29%586,521
Dec 2, 20241.531.561.491.521.520.66%545,636
Nov 29, 20241.521.591.501.511.510.67%388,484
Nov 27, 20241.471.521.471.501.502.04%265,881
Nov 26, 20241.551.561.451.471.47-6.96%1,037,465
Nov 25, 20241.541.621.541.581.583.95%718,202
Nov 22, 20241.511.561.491.521.520.66%415,443
Nov 21, 20241.481.551.461.511.512.03%864,279
Nov 20, 20241.451.501.441.481.482.07%595,059
Nov 19, 20241.481.481.451.451.45-2.03%324,562
Nov 18, 20241.461.521.441.481.482.78%453,215
Nov 15, 20241.501.501.441.441.44-4.00%494,633
Nov 14, 20241.561.581.481.501.50-5.06%741,587
Nov 13, 20241.591.631.521.581.58-0.63%1,271,185
Nov 12, 20241.551.641.541.591.591.92%1,063,050
Nov 11, 20241.591.611.521.561.56-1.27%789,845
Nov 8, 20241.631.661.561.581.58-4.24%902,908
Nov 7, 20241.681.691.631.651.65-1.79%670,030
Nov 6, 20241.711.731.611.681.68-9.19%1,476,249
Nov 5, 20241.801.851.771.851.852.78%321,873
Nov 4, 20241.711.851.711.801.804.05%465,185
Nov 1, 20241.731.761.711.731.731.17%321,377
Oct 31, 20241.761.781.701.711.71-3.93%378,352
Oct 30, 20241.821.881.771.781.78-2.73%352,735
Oct 29, 20241.851.941.811.831.83-2.66%545,900
Oct 28, 20241.861.901.821.881.881.62%378,356
Oct 25, 20241.841.931.821.851.853.35%529,947
Oct 24, 20241.831.881.781.791.79-2.19%335,564
Oct 23, 20241.871.921.791.831.83-1.61%876,584
Oct 22, 20241.761.881.731.861.865.68%891,262
Oct 21, 20241.771.791.731.761.76-1.12%229,306
Oct 18, 20241.731.791.731.781.782.30%296,486
Oct 17, 20241.751.761.711.741.74-245,664
Oct 16, 20241.751.761.731.741.740.58%169,118
Oct 15, 20241.781.801.701.731.73-2.26%241,872
Oct 14, 20241.731.791.721.771.772.91%242,971
Oct 11, 20241.651.731.651.721.723.61%196,014
Oct 10, 20241.661.681.631.661.66-0.60%210,533
Oct 9, 20241.681.701.661.671.67-1.76%306,262
Oct 8, 20241.731.741.671.701.70-1.16%344,472
Oct 7, 20241.781.781.691.721.72-2.27%402,607
Oct 4, 20241.781.791.751.761.76-208,292
Oct 3, 20241.731.791.721.761.761.15%280,083
Oct 2, 20241.751.771.731.741.74-1.14%253,392
Oct 1, 20241.811.811.741.761.76-2.76%438,795
Sep 30, 20241.751.891.751.811.812.84%558,148
Sep 27, 20241.781.801.761.761.76-0.56%246,163