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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2.5	2.74	2.74	2.74	2.5	833,100
September 26, 2025	2.43	2.36	2.36	2.47	2.36	145,190
September 25, 2025	2.5	2.43	2.43	2.5	2.41	73,039
September 24, 2025	2.48	2.51	2.51	2.54	2.46	78,382
September 23, 2025	2.46	2.49	2.49	2.52	2.45	105,980
September 22, 2025	2.45	2.46	2.46	2.51	2.44	205,700
September 19, 2025	2.59	2.44	2.44	2.62	2.44	450,142
September 18, 2025	2.43	2.57	2.57	2.59	2.43	226,994
September 17, 2025	2.4	2.44	2.44	2.48	2.4	138,100
September 16, 2025	2.36	2.4	2.4	2.42	2.34	124,733
September 15, 2025	2.27	2.35	2.35	2.35	2.27	47,137
September 12, 2025	2.3	2.29	2.29	2.32	2.27	44,400
September 11, 2025	2.24	2.29	2.29	2.34	2.24	63,642
September 10, 2025	2.25	2.28	2.28	2.29	2.25	44,016
September 09, 2025	2.26	2.28	2.28	2.29	2.24	80,600
September 08, 2025	2.27	2.27	2.27	2.27	2.22	32,706
September 05, 2025	2.18	2.28	2.28	2.29	2.18	97,705
September 04, 2025	2.2	2.2	2.2	2.23	2.15	64,000
September 03, 2025	2.23	2.21	2.21	2.26	2.18	77,617
September 02, 2025	2.3	2.25	2.25	2.35	2.23	90,211
August 29, 2025	2.39	2.36	2.36	2.42	2.3	115,300
August 28, 2025	2.3	2.38	2.38	2.42	2.27	299,689
August 27, 2025	2.26	2.31	2.31	2.32	2.24	164,300
August 26, 2025	2.29	2.28	2.28	2.3	2.23	154,500
August 25, 2025	2.25	2.27	2.27	2.29	2.21	221,500
August 22, 2025	2.14	2.2	2.2	2.25	2.14	221,207
August 21, 2025	2.06	2.17	2.17	2.18	2.06	203,990
August 20, 2025	2.1	2.07	2.07	2.1	2.03	41,924

OrganiGram Holdings Inc. (OGI.TO) TSX