OrganiGram Holdings Inc (OGI) Historical Stock Data
1.64 ↓0.04 (-2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGI is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.64 | 1.72 | 270.82K |
| 2025-12-03 | 1.58 | 1.68 | ↑$0.10 (6.33%) | 1.58 | 1.69 | 459.04K |
| 2025-12-02 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.57 | 1.63 | 469.80K |
| 2025-12-01 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.57 | 1.63 | 397.68K |
| 2025-11-28 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.66 | 398.32K |
| 2025-11-26 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.60 | 1.62 | 605.51K |
| 2025-11-25 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.56 | 1.66 | 887.98K |
| 2025-11-24 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.48 | 1.57 | 409.15K |
| 2025-11-21 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.50 | 534.92K |
| 2025-11-20 | 1.54 | 1.46 | ↓$0.08 (-5.19%) | 1.46 | 1.59 | 484.37K |
| 2025-11-19 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.50 | 1.57 | 588.45K |
| 2025-11-18 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.47 | 1.62 | 520.79K |
| 2025-11-17 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.46 | 1.53 | 329.20K |
| 2025-11-14 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.50 | 1.57 | 482.99K |
| 2025-11-13 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.51 | 1.60 | 1.19M |
| 2025-11-12 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.59 | 1.67 | 373.81K |
| 2025-11-11 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.63 | 1.70 | 351.14K |
| 2025-11-10 | 1.53 | 1.65 | ↑$0.12 (7.84%) | 1.53 | 1.75 | 790.56K |
| 2025-11-07 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.47 | 1.55 | 523.78K |
| 2025-11-06 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.48 | 1.54 | 370.24K |
| 2025-11-05 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.60 | 335.04K |
| 2025-11-04 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.51 | 1.60 | 613.98K |
| 2025-11-03 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.55 | 1.61 | 412.48K |
| 2025-10-31 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.58 | 1.64 | 335.45K |
| 2025-10-30 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.58 | 1.64 | 385.76K |
| 2025-10-29 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.60 | 1.67 | 385.42K |
| 2025-10-28 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.63 | 1.70 | 272.08K |
| 2025-10-27 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.71 | 1.78 | 414.48K |
| 2025-10-24 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.73 | 1.79 | 334.09K |
| 2025-10-23 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.69 | 1.78 | 424.12K |
Create an account or log in to view more rows.
$OGI time will come
$OGI now is the time to slap that ask!!!
$OGI Very bullish action
$OGI Wish I shorted
$OGI going green
$OGI strong move here
$OGI Buying more on Monday lets go
$OGI Guys when can we expect that 30% drop?
$OGI has just been halted from trading.
$OGI cover that shit