Organigram Holdings Inc. - Common Shares (OGI)
1.0800
+0.0100 (0.93%)
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 |
|---|---|---|---|---|---|---|
| 3/18/2025 | 1.09 | 1.09 | 1.06 | 1.07 | 260,589 | 1.07 |
| 3/17/2025 | 1.04 | 1.08 | 1.03 | 1.07 | 393,656 | 1.07 |
| 3/14/2025 | 0.99 | 1.06 | 0.99 | 1.03 | 647,150 | 1.03 |
| 3/13/2025 | 1.02 | 1.03 | 0.99 | 0.99 | 680,079 | 0.99 |
| 3/12/2025 | 1.01 | 1.03 | 0.99 | 1.02 | 439,466 | 1.02 |
| 3/11/2025 | 1.01 | 1.02 | 0.96 | 0.99 | 1,262,980 | 0.99 |
| 3/10/2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1,545,617 | 1.00 |
| 3/07/2025 | 1.07 | 1.10 | 1.03 | 1.06 | 1,417,831 | 1.06 |
| 3/06/2025 | 1.09 | 1.12 | 1.07 | 1.08 | 976,021 | 1.08 |
| 3/05/2025 | 1.10 | 1.15 | 1.07 | 1.12 | 905,282 | 1.12 |
| 3/04/2025 | 1.07 | 1.14 | 1.02 | 1.10 | 1,287,051 | 1.10 |
| 3/03/2025 | 1.15 | 1.18 | 1.06 | 1.07 | 1,242,861 | 1.07 |
| 2/28/2025 | 1.15 | 1.17 | 1.11 | 1.15 | 862,906 | 1.15 |
| 2/27/2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1,142,620 | 1.14 |
| 2/26/2025 | 1.18 | 1.20 | 1.15 | 1.16 | 878,198 | 1.16 |
| 2/25/2025 | 1.22 | 1.23 | 1.16 | 1.17 | 910,215 | 1.17 |
| 2/24/2025 | 1.30 | 1.31 | 1.22 | 1.22 | 1,059,031 | 1.22 |
| 2/21/2025 | 1.29 | 1.31 | 1.24 | 1.31 | 3,283,390 | 1.31 |
| 2/20/2025 | 1.32 | 1.32 | 1.28 | 1.29 | 807,221 | 1.29 |
| 2/19/2025 | 1.36 | 1.36 | 1.30 | 1.32 | 858,743 | 1.32 |
| 2/18/2025 | 1.28 | 1.38 | 1.28 | 1.36 | 1,706,096 | 1.36 |
| 2/14/2025 | 1.34 | 1.37 | 1.27 | 1.27 | 2,055,357 | 1.27 |
| 2/13/2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1,172,099 | 1.35 |
| 2/12/2025 | 1.44 | 1.45 | 1.29 | 1.35 | 3,015,319 | 1.35 |
| 2/11/2025 | 1.55 | 1.55 | 1.42 | 1.44 | 3,203,104 | 1.44 |
| 2/10/2025 | 1.70 | 1.74 | 1.65 | 1.73 | 863,824 | 1.73 |
| 2/07/2025 | 1.67 | 1.73 | 1.61 | 1.68 | 1,247,766 | 1.68 |
| 2/06/2025 | 1.61 | 1.74 | 1.61 | 1.66 | 1,974,818 | 1.66 |
| 2/05/2025 | 1.58 | 1.72 | 1.54 | 1.62 | 2,767,621 | 1.62 |
| 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 |