OrganiGram Holdings Inc. - OGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2	1.96	1.96	2	1.94	252,751
February 19, 2026	1.94	1.99	1.99	2.01	1.86	534,800
February 18, 2026	1.81	1.88	1.88	1.94	1.79	439,410
February 17, 2026	1.77	1.75	1.75	1.79	1.74	200,522
February 13, 2026	1.77	1.74	1.74	1.79	1.74	229,523
February 12, 2026	1.84	1.74	1.74	1.84	1.73	371,800
February 11, 2026	1.88	1.76	1.76	1.9	1.75	770,400
February 10, 2026	2.16	1.89	1.89	2.16	1.89	997,022
February 09, 2026	2.1	2.17	2.17	2.18	2.07	286,209
February 06, 2026	2.05	2.1	2.1	2.13	2.05	106,100
February 05, 2026	2.07	2.03	2.03	2.08	2.01	130,500
February 04, 2026	2.16	2.13	2.13	2.16	2.07	136,106
February 03, 2026	2.08	2.16	2.16	2.24	2.07	333,620
February 02, 2026	2.04	2.05	2.05	2.1	2.02	92,435
January 30, 2026	2.12	2.03	2.03	2.16	2.03	290,186
January 29, 2026	2.16	2.13	2.13	2.25	2.13	254,100
January 28, 2026	2.23	2.16	2.16	2.23	2.16	125,000
January 27, 2026	2.22	2.23	2.23	2.25	2.2	112,435
January 26, 2026	2.25	2.19	2.19	2.26	2.19	188,300
January 23, 2026	2.25	2.27	2.27	2.29	2.21	158,125
January 22, 2026	2.21	2.26	2.26	2.3	2.21	316,309
January 21, 2026	2.22	2.21	2.21	2.26	2.19	311,469
January 20, 2026	2.18	2.21	2.21	2.24	2.17	114,300
January 19, 2026	2.22	2.17	2.17	2.23	2.17	84,503
January 16, 2026	2.21	2.24	2.24	2.27	2.19	218,233
January 15, 2026	2.29	2.22	2.22	2.29	2.1	461,526
January 14, 2026	2.34	2.25	2.25	2.37	2.25	245,000
January 13, 2026	2.37	2.34	2.34	2.38	2.33	96,989
January 12, 2026	2.4	2.37	2.37	2.43	2.31	252,300
January 09, 2026	2.41	2.4	2.4	2.45	2.38	327,800
January 08, 2026	2.33	2.38	2.38	2.41	2.33	223,525
January 07, 2026	2.3	2.35	2.35	2.37	2.3	235,111
January 06, 2026	2.35	2.31	2.31	2.36	2.3	240,517
January 05, 2026	2.36	2.34	2.34	2.41	2.31	240,607
January 02, 2026	2.3	2.37	2.37	2.4	2.3	222,600
December 31, 2025	2.32	2.31	2.31	2.34	2.3	250,100
December 30, 2025	2.3	2.32	2.32	2.41	2.3	334,014
December 29, 2025	2.37	2.32	2.32	2.46	2.31	194,832
December 23, 2025	2.62	2.39	2.39	2.66	2.22	1.34M
December 22, 2025	2.78	2.64	2.64	2.85	2.6	607,300
December 19, 2025	2.82	2.76	2.76	2.96	2.76	890,847
December 18, 2025	2.95	2.81	2.81	3.09	2.74	1.76M
December 17, 2025	2.75	2.9	2.9	2.94	2.75	1.31M
December 16, 2025	2.44	2.61	2.61	2.72	2.32	1.37M
December 15, 2025	2.7	2.46	2.46	2.71	2.44	544,828
December 12, 2025	2.48	2.64	2.64	2.65	2.3	1.42M
December 11, 2025	2.29	2.26	2.26	2.3	2.25	85,817
December 10, 2025	2.25	2.29	2.29	2.31	2.24	78,000
December 09, 2025	2.26	2.25	2.25	2.32	2.22	243,600
December 08, 2025	2.27	2.26	2.26	2.35	2.26	148,800
December 05, 2025	2.27	2.27	2.27	2.32	2.27	60,400
December 04, 2025	2.31	2.29	2.29	2.39	2.29	261,853
December 03, 2025	2.21	2.33	2.33	2.36	2.2	416,500
December 02, 2025	2.21	2.21	2.21	2.29	2.21	115,667
December 01, 2025	2.21	2.21	2.21	2.26	2.2	102,603
November 28, 2025	2.25	2.28	2.28	2.32	2.25	136,500
November 27, 2025	2.27	2.25	2.25	2.27	2.24	20,249
November 26, 2025	2.26	2.25	2.25	2.28	2.24	107,805
November 25, 2025	2.22	2.26	2.26	2.33	2.2	121,000
November 24, 2025	2.11	2.2	2.2	2.22	2.11	115,600

OrganiGram Holdings Inc. (OGI.TO) TSX