OrganiGram Holdings Inc (OGI) Historical Stock Data
1.86 ↑0.00 (0.00%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, OGI is up 0.11% a day on average. There have been 16 days where OrganiGram Holdings Inc closed green and 14 days where OGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.84 | 1.94 | 752.44K |
| 2024-04-25 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.84 | 1.91 | 893.31K |
| 2024-04-24 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.91 | 1.98 | 775.85K |
| 2024-04-23 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.86 | 1.98 | 1.11M |
| 2024-04-22 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.84 | 1.96 | 1.04M |
| 2024-04-19 | 1.86 | 1.89 | ↑$0.03 (1.61%) | 1.85 | 1.97 | 1.42M |
| 2024-04-18 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.80 | 1.95 | 1.24M |
| 2024-04-17 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.78 | 1.91 | 1.43M |
| 2024-04-16 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.84 | 1.92 | 1.05M |
| 2024-04-15 | 2.00 | 1.88 | ↓$0.12 (-6.00%) | 1.87 | 2.02 | 2.16M |
| 2024-04-12 | 2.02 | 1.94 | ↓$0.08 (-3.96%) | 1.92 | 2.07 | 2.06M |
| 2024-04-11 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.00 | 2.10 | 0.99M |
| 2024-04-10 | 2.06 | 2.07 | ↑$0.01 (0.49%) | 2.03 | 2.16 | 1.01M |
| 2024-04-09 | 2.13 | 2.09 | ↓$0.04 (-1.88%) | 2.05 | 2.18 | 1.35M |
| 2024-04-08 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.11 | 2.28 | 1.83M |
| 2024-04-05 | 2.10 | 2.12 | ↑$0.02 (0.95%) | 2.02 | 2.15 | 1.79M |
| 2024-04-04 | 2.36 | 2.10 | ↓$0.26 (-10.83%) | 2.08 | 2.37 | 4.38M |
| 2024-04-03 | 2.03 | 2.29 | ↑$0.26 (12.81%) | 2.00 | 2.30 | 5.16M |
| 2024-04-02 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.03 | 2.11 | 2.91M |
| 2024-04-01 | 2.18 | 2.06 | ↓$0.12 (-5.50%) | 2.04 | 2.18 | 2.35M |
| 2024-03-28 | 2.31 | 2.15 | ↓$0.16 (-6.93%) | 2.14 | 2.31 | 3.35M |
| 2024-03-27 | 2.38 | 2.30 | ↓$0.09 (-3.57%) | 2.03 | 2.39 | 8.63M |
| 2024-03-26 | 2.54 | 2.68 | ↑$0.14 (5.51%) | 2.49 | 2.91 | 2.22M |
| 2024-03-25 | 2.72 | 2.52 | ↓$0.20 (-7.35%) | 2.44 | 2.74 | 1.34M |
| 2024-03-22 | 2.51 | 2.72 | ↑$0.21 (8.37%) | 2.49 | 2.79 | 2.91M |
| 2024-03-21 | 2.47 | 2.51 | ↑$0.04 (1.62%) | 2.38 | 2.56 | 1.29M |
| 2024-03-20 | 2.22 | 2.42 | ↑$0.20 (9.01%) | 2.21 | 2.45 | 1.29M |
| 2024-03-19 | 2.19 | 2.22 | ↑$0.03 (1.37%) | 2.11 | 2.33 | 895.62K |
| 2024-03-18 | 2.10 | 2.23 | ↑$0.13 (6.19%) | 2.06 | 2.27 | 1.82M |
| 2024-03-15 | 1.89 | 2.07 | ↑$0.18 (9.52%) | 1.88 | 2.07 | 1.16M |
Create an account or log in to view more rows.
$OGI watch this fly!!!!
$OGI this stock has me so excited i cant sleep!!
$OGI this is my only green stonk!
I really like this stonk.
$OGI Like if the Hedgies are fucked
$OGI buy SHARES
$OGI search and destroy bears!!
$OGI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$OGI shorting it
$OGI come on I wana jump up and down
$OGI Market is down
No worries