OrganiGram Holdings Inc (OGI) Historical Stock Data
1.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGI is down -0.11% a day on average. There have been 13 days where OrganiGram Holdings Inc closed green and 17 days where OGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.44 | 1.50 | 594.15K |
| 2024-11-19 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.48 | 324.54K |
| 2024-11-18 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.44 | 1.52 | 452.74K |
| 2024-11-15 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.44 | 1.50 | 494.63K |
| 2024-11-14 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.48 | 1.58 | 741.43K |
| 2024-11-13 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.52 | 1.63 | 1.26M |
| 2024-11-12 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.54 | 1.64 | 1.06M |
| 2024-11-11 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.52 | 1.61 | 789.26K |
| 2024-11-08 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.56 | 1.66 | 0.90M |
| 2024-11-07 | 1.68 | 1.65 | ↓$0.03 (-1.84%) | 1.63 | 1.69 | 669.67K |
| 2024-11-06 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.61 | 1.73 | 1.48M |
| 2024-11-05 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.77 | 1.85 | 320.54K |
| 2024-11-04 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.71 | 1.85 | 465.12K |
| 2024-11-01 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.71 | 1.76 | 321.31K |
| 2024-10-31 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.70 | 1.78 | 378.34K |
| 2024-10-30 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.77 | 1.88 | 352.24K |
| 2024-10-29 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.81 | 1.94 | 545.80K |
| 2024-10-28 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.82 | 1.90 | 378.29K |
| 2024-10-25 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.82 | 1.93 | 529.95K |
| 2024-10-24 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.78 | 1.88 | 335.56K |
| 2024-10-23 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.79 | 1.92 | 876.48K |
| 2024-10-22 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.73 | 1.88 | 890.89K |
| 2024-10-21 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.73 | 1.79 | 229.31K |
| 2024-10-18 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.73 | 1.79 | 295.53K |
| 2024-10-17 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.71 | 1.76 | 245.66K |
| 2024-10-16 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.76 | 169.07K |
| 2024-10-15 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.70 | 1.80 | 241.87K |
| 2024-10-14 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.72 | 1.79 | 242.96K |
| 2024-10-11 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.65 | 1.73 | 195.65K |
| 2024-10-10 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.63 | 1.68 | 210.46K |
Create an account or log in to view more rows.
$OGI cover that shit
$OGI don’t be boring today beast
$OGI holdddd it tight yall
$OGI wtf is that dump
$OGI let’s gooooo
$OGI go time
$OGI so tired of this pos let's fly already
$OGI had to buy calls
$OGI watch this fly!!!!
$OGI this stock has me so excited i cant sleep!!