OrganiGram Holdings Inc (OGI) Historical Stock Data
1.56 ↑0.10 (6.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGI is down -0.60% a day on average. There have been 12 days where OrganiGram Holdings Inc closed green and 18 days where OGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.44 | 1.56 | ↑$0.12 (8.33%) | 1.44 | 1.61 | 1.09M |
| 2024-12-19 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.44 | 1.54 | 1.01M |
| 2024-12-18 | 1.71 | 1.47 | ↓$0.24 (-14.04%) | 1.46 | 1.71 | 2.73M |
| 2024-12-17 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.52 | 1.64 | 1.73M |
| 2024-12-16 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.47 | 1.58 | 1.19M |
| 2024-12-13 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.45 | 1.51 | 557.01K |
| 2024-12-12 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.51 | 1.55 | 414.24K |
| 2024-12-11 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.55 | 437.70K |
| 2024-12-10 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.52 | 1.58 | 451.54K |
| 2024-12-09 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.57 | 1.73 | 1.18M |
| 2024-12-06 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.46 | 1.67 | 2.15M |
| 2024-12-05 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.48 | 767.81K |
| 2024-12-04 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.47 | 491.27K |
| 2024-12-03 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.45 | 1.55 | 586.06K |
| 2024-12-02 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.49 | 1.56 | 545.17K |
| 2024-11-29 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.59 | 388.48K |
| 2024-11-27 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.52 | 265.87K |
| 2024-11-26 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.45 | 1.56 | 1.04M |
| 2024-11-25 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.54 | 1.62 | 717.75K |
| 2024-11-22 | 1.51 | 1.52 | ↑$0.01 (0.80%) | 1.49 | 1.56 | 415.17K |
| 2024-11-21 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.46 | 1.55 | 864.07K |
| 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 |
Create an account or log in to view more rows.
$OGI has just been halted from trading.
$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!!!!