Organigram Holdings Inc. - Common Shares (OGI)
1.5100
0.00 (0.00%)
Organigram Holdings Inc. is a Canadian licensed producer of cannabis, focused on the development and cultivation of high-quality marijuana products for both medical and recreational markets
The company operates state-of-the-art facilities that utilize advanced technology and sustainable practices to grow and produce a variety of cannabis strains, including dried flower and cannabis oils. Organigram is committed to innovation in product development, creating a wide range of cannabis-infused products such as edibles, beverages, and vape oils. With a strong emphasis on compliance, quality control, and consumer education, Organigram aims to be a leading player in the evolving cannabis industry while promoting responsible use and supporting community initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.48 | 1.51 | 1.45 | 1.51 | 317,717 | 1.51 |
| 2/03/2025 | 1.46 | 1.48 | 1.43 | 1.45 | 650,798 | 1.45 |
| 1/31/2025 | 1.55 | 1.56 | 1.50 | 1.50 | 588,948 | 1.50 |
| 1/30/2025 | 1.50 | 1.58 | 1.50 | 1.55 | 367,493 | 1.55 |
| 1/29/2025 | 1.52 | 1.53 | 1.49 | 1.50 | 368,429 | 1.50 |
| 1/28/2025 | 1.52 | 1.56 | 1.51 | 1.53 | 453,230 | 1.53 |
| 1/27/2025 | 1.54 | 1.57 | 1.52 | 1.53 | 358,068 | 1.53 |
| 1/24/2025 | 1.55 | 1.62 | 1.55 | 1.58 | 368,281 | 1.58 |
| 1/23/2025 | 1.56 | 1.58 | 1.54 | 1.55 | 226,828 | 1.55 |
| 1/22/2025 | 1.55 | 1.59 | 1.53 | 1.57 | 473,714 | 1.57 |
| 1/21/2025 | 1.55 | 1.57 | 1.54 | 1.54 | 245,736 | 1.54 |
| 1/17/2025 | 1.60 | 1.60 | 1.53 | 1.55 | 254,295 | 1.55 |
| 1/16/2025 | 1.53 | 1.58 | 1.51 | 1.57 | 429,514 | 1.57 |
| 1/15/2025 | 1.55 | 1.59 | 1.53 | 1.54 | 237,110 | 1.54 |
| 1/14/2025 | 1.57 | 1.59 | 1.50 | 1.53 | 632,100 | 1.53 |
| 1/13/2025 | 1.57 | 1.58 | 1.51 | 1.57 | 412,968 | 1.57 |
| 1/10/2025 | 1.60 | 1.65 | 1.53 | 1.57 | 685,067 | 1.57 |
| 1/08/2025 | 1.68 | 1.68 | 1.59 | 1.64 | 497,961 | 1.64 |
| 1/07/2025 | 1.69 | 1.72 | 1.66 | 1.69 | 407,345 | 1.69 |
| 1/06/2025 | 1.71 | 1.77 | 1.67 | 1.68 | 807,976 | 1.68 |
| 1/03/2025 | 1.67 | 1.70 | 1.64 | 1.68 | 468,822 | 1.68 |
| 1/02/2025 | 1.61 | 1.72 | 1.60 | 1.66 | 1,043,077 | 1.66 |
| 12/31/2024 | 1.57 | 0.00 | 1.61 | 1.61 | 0 | 1.61 |
| 12/30/2024 | 1.58 | 1.62 | 1.57 | 1.57 | 446,477 | 1.57 |
| 12/27/2024 | 1.58 | 1.66 | 1.56 | 1.62 | 633,414 | 1.62 |
| 12/26/2024 | 1.54 | 1.60 | 1.54 | 1.59 | 445,583 | 1.59 |
| 12/24/2024 | 1.59 | 1.63 | 1.56 | 1.56 | 301,239 | 1.56 |
| 12/23/2024 | 1.57 | 1.63 | 1.53 | 1.58 | 1,106,480 | 1.58 |
| 12/20/2024 | 1.44 | 1.61 | 1.44 | 1.56 | 1,093,895 | 1.56 |
| 12/19/2024 | 1.52 | 1.54 | 1.44 | 1.45 | 953,729 | 1.45 |
| 12/18/2024 | 1.71 | 1.71 | 1.46 | 1.47 | 2,734,101 | 1.47 |
| 12/17/2024 | 1.55 | 1.64 | 1.52 | 1.61 | 1,721,663 | 1.61 |
| 12/16/2024 | 1.48 | 1.57 | 1.47 | 1.53 | 1,180,358 | 1.53 |
| 12/13/2024 | 1.51 | 1.51 | 1.45 | 1.48 | 557,012 | 1.48 |
| 12/12/2024 | 1.52 | 1.55 | 1.51 | 1.51 | 414,205 | 1.51 |
| 12/11/2024 | 1.54 | 1.55 | 1.50 | 1.52 | 437,586 | 1.52 |
| 12/10/2024 | 1.56 | 1.58 | 1.52 | 1.54 | 451,282 | 1.54 |
| 12/09/2024 | 1.60 | 1.73 | 1.56 | 1.58 | 1,181,256 | 1.58 |
| 12/06/2024 | 1.58 | 1.67 | 1.46 | 1.60 | 2,149,600 | 1.60 |
| 12/05/2024 | 1.43 | 1.48 | 1.43 | 1.45 | 767,646 | 1.45 |
| 12/04/2024 | 1.45 | 1.47 | 1.42 | 1.44 | 491,225 | 1.44 |
| 12/03/2024 | 1.51 | 1.54 | 1.45 | 1.47 | 585,934 | 1.47 |
| 12/02/2024 | 1.53 | 1.56 | 1.49 | 1.52 | 545,066 | 1.52 |
| 11/29/2024 | 1.52 | 1.59 | 1.50 | 1.51 | 388,484 | 1.51 |
| 11/27/2024 | 1.47 | 1.51 | 1.47 | 1.50 | 265,881 | 1.50 |
| 11/26/2024 | 1.55 | 1.56 | 1.45 | 1.47 | 1,036,497 | 1.47 |
| 11/25/2024 | 1.54 | 1.62 | 1.53 | 1.58 | 717,624 | 1.58 |
| 11/22/2024 | 1.51 | 1.56 | 1.49 | 1.52 | 415,443 | 1.52 |
| 11/21/2024 | 1.48 | 1.55 | 1.46 | 1.51 | 863,719 | 1.51 |
| 11/20/2024 | 1.45 | 1.50 | 1.44 | 1.48 | 593,974 | 1.48 |
| 11/19/2024 | 1.48 | 1.48 | 1.45 | 1.45 | 324,527 | 1.45 |
| 11/18/2024 | 1.46 | 1.52 | 1.44 | 1.48 | 452,463 | 1.48 |
| 11/15/2024 | 1.50 | 1.50 | 1.44 | 1.44 | 494,633 | 1.44 |
| 11/14/2024 | 1.56 | 1.58 | 1.48 | 1.50 | 740,247 | 1.50 |
| 11/13/2024 | 1.59 | 1.63 | 1.52 | 1.58 | 1,264,055 | 1.58 |
| 11/12/2024 | 1.55 | 1.64 | 1.54 | 1.59 | 1,062,608 | 1.59 |
| 11/11/2024 | 1.59 | 1.61 | 1.52 | 1.56 | 788,534 | 1.56 |
| 11/08/2024 | 1.63 | 1.66 | 1.56 | 1.58 | 902,908 | 1.58 |
| 11/07/2024 | 1.68 | 1.69 | 1.63 | 1.65 | 669,476 | 1.65 |
| 11/06/2024 | 1.71 | 1.73 | 1.61 | 1.68 | 1,474,332 | 1.68 |
| 11/05/2024 | 1.80 | 1.85 | 1.76 | 1.85 | 320,454 | 1.85 |