OrganiGram Holdings Inc (OGI) Historical Stock Data
2.15 ↓0.15 (-6.32%)
As of March 28, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, OGI is up 1.05% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.85 | 1.92 | 442.97K |
2024-03-13 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.89 | 1.96 | 430.20K |
2024-03-12 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.90 | 1.96 | 374.77K |
2024-03-11 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.94 | 2.05 | 518.13K |
2024-03-08 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.96 | 2.10 | 717.75K |
2024-03-07 | 1.93 | 1.99 | ↑$0.06 (3.11%) | 1.92 | 2.00 | 457.36K |
2024-03-06 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.89 | 1.98 | 667.71K |
2024-03-05 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.89 | 2.01 | 1.19M |
2024-03-04 | 2.14 | 2.02 | ↓$0.12 (-5.61%) | 2.00 | 2.14 | 827.89K |
2024-03-01 | 2.07 | 2.16 | ↑$0.09 (4.35%) | 2.04 | 2.22 | 0.94M |
2024-02-29 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 2.05 | 2.15 | 732.24K |
2024-02-28 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.02 | 2.14 | 695.53K |
2024-02-27 | 2.02 | 2.16 | ↑$0.14 (6.93%) | 2.02 | 2.19 | 0.92M |
2024-02-26 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.98 | 2.10 | 671.40K |
2024-02-23 | 1.99 | 2.02 | ↑$0.03 (1.51%) | 1.93 | 2.06 | 506.78K |
2024-02-22 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.97 | 2.05 | 477.77K |
2024-02-21 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.91 | 2.04 | 779.26K |
2024-02-20 | 2.14 | 2.07 | ↓$0.07 (-3.27%) | 2.03 | 2.16 | 811.73K |
2024-02-16 | 2.01 | 2.18 | ↑$0.17 (8.46%) | 1.97 | 2.18 | 1.51M |
2024-02-15 | 1.88 | 2.01 | ↑$0.13 (6.91%) | 1.85 | 2.05 | 837.35K |
Create an account or log in to view more rows.
$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
$OGI it's just a matter of time and patience...