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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.06	2.11	2.11	2.12	2.06	69,104
November 20, 2025	2.19	2.07	2.07	2.23	2.06	159,913
November 19, 2025	2.18	2.12	2.12	2.18	2.11	93,115
November 18, 2025	2.06	2.18	2.18	2.26	2.06	383,924
November 17, 2025	2.1	2.12	2.12	2.14	2.05	119,947
November 14, 2025	2.14	2.11	2.11	2.2	2.11	117,400
November 13, 2025	2.23	2.16	2.16	2.23	2.13	154,307
November 12, 2025	2.3	2.25	2.25	2.35	2.22	215,659
November 11, 2025	2.3	2.31	2.31	2.38	2.28	287,900
November 10, 2025	2.14	2.31	2.31	2.46	2.14	595,645
November 07, 2025	2.07	2.16	2.16	2.19	2.07	170,600
November 06, 2025	2.17	2.1	2.1	2.17	2.1	109,348
November 05, 2025	2.14	2.19	2.19	2.25	2.14	155,782
November 04, 2025	2.2	2.15	2.15	2.26	2.13	315,600
November 03, 2025	2.28	2.2	2.2	2.28	2.19	149,800
October 31, 2025	2.25	2.27	2.27	2.3	2.23	122,000
October 30, 2025	2.22	2.22	2.22	2.29	2.21	130,640
October 29, 2025	2.28	2.24	2.24	2.29	2.23	94,434
October 28, 2025	2.37	2.27	2.27	2.39	2.27	139,200
October 27, 2025	2.47	2.39	2.39	2.48	2.39	169,828
October 24, 2025	2.45	2.47	2.47	2.5	2.43	132,900
October 23, 2025	2.36	2.41	2.41	2.49	2.36	205,927
October 22, 2025	2.44	2.38	2.38	2.44	2.35	163,500
October 21, 2025	2.57	2.43	2.43	2.57	2.41	203,305
October 20, 2025	2.53	2.56	2.56	2.6	2.48	88,200
October 17, 2025	2.61	2.55	2.55	2.65	2.53	159,881
October 16, 2025	2.79	2.66	2.66	2.79	2.63	187,616
October 15, 2025	2.67	2.78	2.78	2.87	2.66	227,296
October 14, 2025	2.7	2.69	2.69	2.73	2.62	194,686
October 10, 2025	2.84	2.66	2.66	2.84	2.66	374,039
October 09, 2025	2.75	2.84	2.84	2.89	2.75	444,181
October 08, 2025	2.71	2.69	2.69	2.74	2.66	168,800
October 07, 2025	2.61	2.72	2.72	2.73	2.61	310,410
October 06, 2025	2.59	2.57	2.57	2.59	2.54	120,900
October 03, 2025	2.64	2.64	2.64	2.68	2.59	102,593
October 02, 2025	2.66	2.6	2.6	2.76	2.6	104,298
October 01, 2025	2.76	2.66	2.66	2.82	2.66	254,200
September 30, 2025	2.71	2.82	2.82	2.89	2.56	448,190

OrganiGram Holdings Inc. (OGI.TO) TSX