Organigram Holdings Inc (OGI)

Historical Prices For Organigram Holdings Inc (OGI)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.33	1.36	1.28	1.33	101,396	1.33
4/03/2025	1.46	1.46	1.34	1.39	226,525	1.39
4/02/2025	1.49	1.49	1.44	1.44	82,967	1.44
4/01/2025	1.49	1.51	1.45	1.48	130,709	1.48
3/31/2025	1.41	1.47	1.39	1.47	143,013	1.47
3/28/2025	1.53	1.54	1.44	1.45	115,549	1.45
3/27/2025	1.49	1.55	1.48	1.53	175,336	1.53
3/26/2025	1.54	1.54	1.47	1.50	103,251	1.50
3/25/2025	1.58	1.60	1.51	1.51	134,545	1.51
3/24/2025	1.63	1.65	1.57	1.58	161,448	1.58
3/21/2025	1.52	1.61	1.50	1.59	182,098	1.59
3/20/2025	1.55	1.59	1.50	1.50	190,478	1.50
3/19/2025	1.54	1.57	1.52	1.54	130,365	1.54
3/18/2025	1.54	1.55	1.52	1.53	64,939	1.53
3/17/2025	1.47	1.54	1.47	1.51	82,102	1.51
3/14/2025	1.41	1.51	1.41	1.47	113,933	1.47
3/13/2025	1.46	1.47	1.42	1.43	141,041	1.43
3/12/2025	1.43	1.48	1.43	1.45	111,060	1.45
3/11/2025	1.44	1.46	1.39	1.42	245,578	1.42
3/10/2025	1.50	1.53	1.43	1.45	276,504	1.45
3/07/2025	1.53	1.56	1.49	1.51	200,292	1.51
3/06/2025	1.58	1.59	1.54	1.54	155,719	1.54
3/05/2025	1.60	1.63	1.54	1.60	182,198	1.60
3/04/2025	1.51	1.64	1.48	1.59	243,844	1.59
3/03/2025	1.69	1.70	1.55	1.55	378,239	1.55
2/28/2025	1.61	1.69	1.60	1.67	149,015	1.67
2/27/2025	1.66	1.67	1.63	1.63	239,603	1.63
2/26/2025	1.68	1.72	1.66	1.66	125,201	1.66
2/25/2025	1.75	1.75	1.66	1.67	243,808	1.67
2/24/2025	1.83	1.84	1.75	1.75	208,244	1.75
2/21/2025	1.83	1.85	1.76	1.82	418,843	1.82
2/20/2025	1.86	1.88	1.82	1.83	164,872	1.83
2/19/2025	1.93	1.93	1.86	1.86	286,363	1.86
2/18/2025	1.85	1.94	1.83	1.93	475,962	1.93
2/14/2025	1.92	0.00	1.92	1.81	0	1.81
2/13/2025	1.93	1.95	1.88	1.92	412,888	1.92
2/12/2025	2.06	2.07	1.86	1.92	1,054,797	1.92
2/11/2025	2.17	2.20	2.03	2.06	1,324,863	2.06
2/10/2025	2.45	2.50	2.37	2.50	312,106	2.50
2/07/2025	2.39	2.46	2.32	2.38	224,909	2.38
2/06/2025	2.35	2.49	2.30	2.38	332,202	2.38
2/05/2025	2.23	2.45	2.23	2.30	590,636	2.30
2/04/2025	2.09	2.16	2.07	2.14	168,709	2.14
2/03/2025	2.14	2.15	2.10	2.10	270,900	2.10
1/31/2025	2.25	2.26	2.17	2.20	155,279	2.20
1/30/2025	2.17	2.28	2.17	2.25	218,957	2.25
1/29/2025	2.18	2.21	2.14	2.14	193,467	2.14
1/28/2025	2.20	2.24	2.18	2.21	105,083	2.21
1/27/2025	2.20	2.26	2.19	2.19	135,102	2.19
1/24/2025	2.23	2.31	2.23	2.23	212,365	2.23
1/23/2025	2.26	2.26	2.21	2.24	29,362	2.24
1/22/2025	2.24	2.28	2.20	2.24	184,582	2.24
1/21/2025	2.24	2.26	2.20	2.21	137,917	2.21
1/20/2025	2.21	2.26	2.20	2.26	99,477	2.26
1/17/2025	2.24	2.30	2.22	2.22	222,872	2.22
1/16/2025	2.21	2.26	2.17	2.22	226,027	2.22
1/15/2025	2.20	2.26	2.19	2.19	307,096	2.19
1/14/2025	2.25	2.28	2.16	2.20	255,637	2.20
1/13/2025	2.22	2.27	2.18	2.26	174,291	2.26
1/10/2025	2.30	2.33	2.22	2.27	282,984	2.27
1/09/2025	2.31	2.35	2.30	2.32	39,864	2.32
1/08/2025	2.40	2.40	2.30	2.36	199,796	2.36
1/07/2025	2.43	2.45	2.38	2.43	175,766	2.43