Organigram Holdings Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.800
+0.070 (4.05%)
Nov 4, 2024, 4:00 PM EST - Market closed

Organigram Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.711.851.711.801.804.05%463,839
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
Sep 26, 20241.751.801.741.771.771.72%302,436
Sep 25, 20241.801.811.721.741.74-3.33%613,887
Sep 24, 20241.791.841.771.801.800.56%319,637
Sep 23, 20241.791.821.761.791.79-0.56%293,657
Sep 20, 20241.851.871.791.801.80-2.17%451,820
Sep 19, 20241.941.941.841.841.84-2.13%303,027
Sep 18, 20241.891.951.851.881.88-0.53%265,333
Sep 17, 20241.902.001.881.891.89-449,002
Sep 16, 20241.861.921.831.891.891.61%356,075
Sep 13, 20241.851.901.831.861.861.09%321,504
Sep 12, 20241.871.871.821.841.84-1.08%267,536
Sep 11, 20241.831.891.811.861.861.64%309,242
Sep 10, 20241.821.841.761.831.830.55%298,226
Sep 9, 20241.771.871.771.821.824.00%382,064
Sep 6, 20241.811.831.721.751.75-3.85%314,038
Sep 5, 20241.821.861.801.821.821.11%247,893
Sep 4, 20241.781.901.771.801.800.56%580,495
Sep 3, 20241.841.861.771.791.79-3.24%534,909
Aug 30, 20241.861.891.831.851.850.54%205,364
Aug 29, 20241.851.921.821.841.84-473,479
Aug 28, 20241.831.871.801.841.840.55%339,832
Aug 27, 20241.941.941.831.831.83-8.04%816,387
Aug 26, 20242.022.051.981.991.99-1.49%467,698
Aug 23, 20241.942.051.942.022.024.12%505,088
Aug 22, 20242.022.031.931.941.94-3.96%326,941
Aug 21, 20241.922.061.892.022.025.21%644,611
Aug 20, 20242.002.011.911.921.92-3.52%547,348
Aug 19, 20242.042.071.971.991.99-3.86%789,422
Aug 16, 20241.962.081.932.072.074.02%1,478,243
Aug 15, 20241.892.021.841.991.994.74%1,335,429
Aug 14, 20241.821.991.811.901.904.97%1,890,908
Aug 13, 20241.641.841.551.811.8125.69%3,650,644
Aug 12, 20241.471.511.431.441.44-2.04%761,552
Aug 9, 20241.551.551.461.471.47-4.55%682,765
Aug 8, 20241.511.591.481.541.543.36%907,308
Aug 7, 20241.561.561.481.491.49-2.61%430,907
Aug 6, 20241.481.561.431.531.536.99%401,678
Aug 5, 20241.351.441.311.431.43-4.03%664,654
Aug 2, 20241.521.561.461.491.49-5.10%554,340
Aug 1, 20241.671.701.561.571.57-6.55%816,150
Jul 31, 20241.661.731.651.681.681.20%423,840
Jul 30, 20241.661.681.611.661.663.11%587,374
Jul 29, 20241.641.661.601.611.61-1.23%293,484
Jul 26, 20241.631.651.611.631.630.62%364,291
Jul 25, 20241.651.671.621.621.62-0.31%346,428
Jul 24, 20241.731.751.621.631.63-7.41%659,309
Jul 23, 20241.771.801.741.761.76-1.13%614,095
Jul 22, 20241.671.781.661.781.787.58%1,287,166
Jul 19, 20241.631.671.611.651.651.85%358,629
Jul 18, 20241.701.741.611.621.62-4.14%677,565
Jul 17, 20241.731.791.671.691.69-3.43%742,223
Jul 16, 20241.721.761.701.751.752.34%470,517
Jul 15, 20241.671.731.671.711.710.88%584,509
Jul 12, 20241.721.721.671.701.70-0.29%356,013
Jul 11, 20241.601.701.601.701.707.59%724,531
Jul 10, 20241.571.621.571.581.580.64%326,592
Jul 9, 20241.561.601.551.571.57-315,293
Jul 8, 20241.581.591.541.571.57-0.95%290,213
Jul 5, 20241.601.611.571.591.59-0.31%261,012
Jul 3, 20241.511.621.511.591.596.71%424,300
Jul 2, 20241.541.551.481.491.49-3.25%802,526
Jul 1, 20241.541.581.531.541.54-402,602
Jun 28, 20241.621.631.541.541.54-3.75%398,380
Jun 27, 20241.541.631.521.601.604.92%676,298
Jun 26, 20241.491.551.481.531.532.35%538,968
Jun 25, 20241.561.581.481.491.49-5.10%1,061,265
Jun 24, 20241.541.591.531.571.572.95%364,476
Jun 21, 20241.531.541.511.531.53-0.97%292,065
Jun 20, 20241.521.561.511.541.54-385,378
Jun 18, 20241.501.561.501.541.541.99%294,501
Jun 17, 20241.521.531.481.511.51-0.98%779,412
Jun 14, 20241.551.561.521.531.53-2.24%568,350
Jun 13, 20241.621.631.551.561.56-3.11%447,298