OrganiGram Holdings Inc. (OGI.TO) TSX

1.52

-0.05(-3.18%)

Updated at June 02 01:39PM

Currency In CAD

OGI.TO Historical Return

If you invested $1000 in OrganiGram Holdings Inc. (OGI.TO) 10 years ago, it would be worth $357.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $99.61, while $1000 invested 1 year ago would be worth $850. This corresponds to total returns of -64.25%, -90.04%, -15%, respectively, with annualized returns of -9.77%, -36.94%, -15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OGI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1.6	1.57	1.57	1.6	1.55	248,627
May 29, 2026	1.58	1.57	1.57	1.62	1.56	167,796
May 28, 2026	1.54	1.59	1.59	1.67	1.53	405,275
May 27, 2026	1.57	1.56	1.56	1.59	1.54	207,149
May 26, 2026	1.55	1.55	1.55	1.58	1.54	199,747
May 25, 2026	1.56	1.6	1.6	1.61	1.56	171,173
May 22, 2026	1.59	1.56	1.56	1.59	1.55	92,310
May 21, 2026	1.48	1.57	1.57	1.58	1.46	262,673
May 20, 2026	1.47	1.49	1.49	1.51	1.44	334,492
May 19, 2026	1.46	1.45	1.45	1.48	1.44	122,664
May 15, 2026	1.53	1.48	1.48	1.53	1.46	322,395
May 14, 2026	1.54	1.5	1.5	1.54	1.5	274,082
May 13, 2026	1.56	1.54	1.54	1.56	1.51	239,329
May 12, 2026	1.52	1.54	1.54	1.61	1.51	702,766
May 11, 2026	1.87	1.8	1.8	1.91	1.8	242,869
May 08, 2026	1.9	1.88	1.88	1.9	1.87	81,656
May 07, 2026	1.9	1.9	1.9	1.92	1.89	104,441
May 06, 2026	1.93	1.9	1.9	1.95	1.89	196,592
May 05, 2026	1.89	1.89	1.89	1.93	1.89	80,056
May 04, 2026	1.91	1.89	1.89	1.96	1.89	93,506
May 01, 2026	1.91	1.93	1.93	1.95	1.91	51,075
April 30, 2026	1.87	1.91	1.91	1.93	1.87	72,666
April 29, 2026	1.9	1.86	1.86	1.91	1.85	175,714
April 28, 2026	2	1.92	1.92	2	1.92	161,599
April 27, 2026	1.96	1.98	1.98	2	1.95	164,662
April 24, 2026	1.98	1.97	1.97	1.99	1.94	125,310
April 23, 2026	2.3	1.95	1.95	2.3	1.95	537,179
April 22, 2026	1.98	2.17	2.17	2.24	1.98	971,007
April 21, 2026	2.05	1.98	1.98	2.05	1.98	77,657
April 20, 2026	2.01	2.05	2.05	2.07	2.01	230,977
April 17, 2026	2.09	2.01	2.01	2.09	2.01	209,542
April 16, 2026	2.08	2.07	2.07	2.1	2.05	69,574
April 15, 2026	2.01	2.11	2.11	2.11	2.01	174,143
April 14, 2026	1.96	1.98	1.98	2.01	1.96	91,123
April 13, 2026	1.89	1.98	1.98	1.99	1.89	67,775
April 10, 2026	1.99	1.94	1.94	1.99	1.93	96,499
April 09, 2026	1.93	2.01	2.01	2.01	1.91	184,050
April 08, 2026	1.95	1.93	1.93	1.99	1.92	49,975
April 07, 2026	1.94	1.91	1.91	1.94	1.88	77,506
April 06, 2026	1.92	1.95	1.95	1.99	1.92	135,452
April 02, 2026	1.85	1.92	1.92	1.95	1.81	194,380
April 01, 2026	1.9	1.88	1.88	1.9	1.85	76,874
March 31, 2026	1.85	1.85	1.85	1.88	1.78	127,439
March 30, 2026	1.82	1.75	1.75	1.84	1.73	109,378
March 27, 2026	1.82	1.81	1.81	1.86	1.8	93,260
March 26, 2026	1.89	1.82	1.82	1.93	1.82	69,636
March 25, 2026	1.87	1.89	1.89	1.95	1.87	125,892
March 24, 2026	1.85	1.87	1.87	1.9	1.85	139,767
March 23, 2026	1.83	1.87	1.87	1.89	1.83	164,282
March 20, 2026	1.86	1.89	1.89	1.9	1.83	510,345
March 19, 2026	1.89	1.9	1.9	1.9	1.82	252,549
March 18, 2026	1.99	1.91	1.91	1.99	1.9	98,736
March 17, 2026	1.96	1.98	1.98	1.99	1.96	93,971
March 16, 2026	1.95	1.95	1.95	1.98	1.92	66,195
March 13, 2026	1.97	1.95	1.95	1.99	1.94	111,293
March 12, 2026	2.02	1.95	1.95	2.04	1.95	141,445
March 11, 2026	1.95	2.05	2.05	2.07	1.95	348,826
March 10, 2026	1.94	1.95	1.95	1.99	1.94	183,472
March 09, 2026	1.98	1.96	1.96	1.98	1.92	137,494
March 06, 2026	1.99	2.01	2.01	2.02	1.94	204,816