OrganiGram Holdings Inc. (OGI) Charts

$1.15

north_east
$0.01 (0.44%)
Day's range
$1.13
Day's range
$1.16

5 DAY PERFORMANCE

-0.86%

1 MONTH PERFORMANCE

+11.65%

3 MONTH PERFORMANCE

-23.33%

6 MONTH PERFORMANCE

-33.53%

YEAR-TO-DATE PERFORMANCE

-28.57%

1 YEAR PERFORMANCE

-38.83%

OrganiGram Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/02/2025 $1.15 $1.15 (-0.43%) $1.16 $1.13 79,962 $128.99 M
05/01/2025 $1.18 $1.14 (-3.39%) $1.19 $1.13 220,457 $129.56 M
04/30/2025 $1.12 $1.16 (3.57%) $1.20 $1.09 811,400 $131.83 M
04/29/2025 $1.10 $1.14 (3.64%) $1.17 $1.10 232,396 $129.56 M
04/28/2025 $1.15 $1.12 (-2.61%) $1.17 $1.10 287,279 $127.29 M
04/25/2025 $1.15 $1.16 (0.87%) $1.19 $1.14 397,700 $131.83 M
04/24/2025 $1.09 $1.16 (6.42%) $1.16 $1.08 466,098 $131.83 M
04/23/2025 $1.08 $1.08 (0%) $1.11 $1.07 378,200 $122.74 M
04/22/2025 $1.03 $1.06 (2.91%) $1.07 $1.03 452,000 $120.47 M
04/21/2025 $1.04 $1.00 (-3.85%) $1.06 $1.00 313,631 $103.80 M
04/17/2025 $1.04 $1.07 (2.88%) $1.09 $1.03 418,968 $111.07 M
04/16/2025 $1.02 $1.04 (1.96%) $1.11 $1.02 662,700 $107.95 M
04/15/2025 $1.02 $1.04 (1.96%) $1.07 $1.02 399,800 $107.95 M
04/14/2025 $1.05 $1.04 (-0.95%) $1.06 $1.01 354,544 $107.95 M
04/11/2025 $0.97 $1.03 (6.19%) $1.03 $0.97 356,301 $106.92 M
04/10/2025 $0.95 $0.97 (1.71%) $0.97 $0.90 214,800 $100.29 M
04/09/2025 $0.88 $0.96 (8.52%) $0.97 $0.85 575,188 $99.13 M
04/08/2025 $0.97 $0.88 (-9.28%) $0.97 $0.88 553,036 $91.35 M
04/07/2025 $0.92 $0.92 (0.89%) $0.97 $0.87 837,433 $95.97 M
04/04/2025 $0.95 $0.95 (-0.04%) $0.97 $0.90 528,854 $98.67 M
04/03/2025 $1.01 $0.98 (-2.9%) $1.04 $0.95 626,626 $101.80 M
04/02/2025 $1.04 $1.03 (-0.96%) $1.05 $1.01 388,400 $106.92 M
04/01/2025 $1.00 $1.04 (4%) $1.06 $1.00 660,400 $107.95 M
03/31/2025 $1.00 $1.01 (1%) $1.02 $0.96 326,200 $104.84 M
03/28/2025 $1.07 $1.03 (-3.74%) $1.09 $1.01 376,839 $106.92 M
03/27/2025 $1.03 $1.06 (2.91%) $1.09 $1.03 456,100 $110.03 M
03/26/2025 $1.08 $1.05 (-2.78%) $1.08 $1.03 438,216 $108.99 M
03/25/2025 $1.12 $1.07 (-4.46%) $1.14 $1.06 612,200 $111.07 M
03/24/2025 $1.13 $1.11 (-1.77%) $1.16 $1.10 489,700 $115.22 M
03/21/2025 $1.07 $1.11 (3.74%) $1.12 $1.04 417,900 $115.22 M
03/20/2025 $1.07 $1.06 (-0.93%) $1.11 $1.05 367,312 $110.03 M
03/19/2025 $1.08 $1.08 (0%) $1.10 $1.07 461,500 $112.11 M
03/18/2025 $1.09 $1.07 (-1.83%) $1.09 $1.06 260,594 $111.07 M
03/17/2025 $1.04 $1.07 (2.88%) $1.08 $1.03 394,500 $111.07 M
03/14/2025 $0.99 $1.03 (4.04%) $1.06 $0.99 647,200 $106.92 M
03/13/2025 $1.02 $0.99 (-3.22%) $1.03 $0.99 680,109 $102.47 M
03/12/2025 $1.01 $1.02 (0.99%) $1.03 $0.99 439,466 $105.88 M
03/11/2025 $1.01 $0.99 (-2.05%) $1.02 $0.96 1.26 M $102.69 M
03/10/2025 $1.07 $1.00 (-6.54%) $1.07 $0.98 1.55 M $103.80 M
03/07/2025 $1.07 $1.06 (-0.93%) $1.10 $1.03 1.42 M $110.03 M
03/06/2025 $1.09 $1.08 (-0.92%) $1.12 $1.07 976,179 $112.11 M
03/05/2025 $1.10 $1.12 (1.82%) $1.15 $1.07 907,000 $116.26 M
03/04/2025 $1.07 $1.10 (2.8%) $1.14 $1.02 1.29 M $114.18 M
03/03/2025 $1.15 $1.07 (-6.96%) $1.18 $1.06 1.24 M $111.07 M
02/28/2025 $1.15 $1.15 (0%) $1.17 $1.11 862,906 $119.37 M
02/27/2025 $1.16 $1.14 (-1.72%) $1.16 $1.12 1.14 M $118.33 M
02/26/2025 $1.18 $1.16 (-1.69%) $1.20 $1.15 878,464 $120.41 M
02/25/2025 $1.22 $1.17 (-4.1%) $1.23 $1.16 910,442 $121.45 M
02/24/2025 $1.30 $1.22 (-6.15%) $1.31 $1.22 1.06 M $126.64 M
02/21/2025 $1.29 $1.31 (1.55%) $1.31 $1.24 3.28 M $135.98 M
02/20/2025 $1.32 $1.29 (-2.27%) $1.33 $1.28 807,584 $133.90 M
02/19/2025 $1.36 $1.32 (-2.94%) $1.36 $1.30 858,822 $137.02 M
02/18/2025 $1.28 $1.36 (6.25%) $1.38 $1.28 1.71 M $141.17 M
02/14/2025 $1.34 $1.27 (-5.22%) $1.37 $1.27 2.06 M $131.83 M
02/13/2025 $1.34 $1.35 (0.75%) $1.38 $1.32 1.17 M $140.13 M
02/12/2025 $1.44 $1.35 (-6.25%) $1.45 $1.29 3.02 M $140.13 M
02/11/2025 $1.55 $1.44 (-7.1%) $1.55 $1.42 3.20 M $149.47 M
02/10/2025 $1.70 $1.73 (1.76%) $1.74 $1.65 865,400 $179.58 M
02/07/2025 $1.67 $1.68 (0.6%) $1.73 $1.61 1.25 M $174.39 M
02/06/2025 $1.61 $1.66 (3.11%) $1.74 $1.61 1.98 M $172.31 M
02/05/2025 $1.58 $1.62 (2.53%) $1.72 $1.55 2.77 M $168.16 M
02/04/2025 $1.48 $1.51 (2.03%) $1.51 $1.45 317,792 $156.74 M
02/03/2025 $1.46 $1.45 (-0.68%) $1.48 $1.43 651,500 $150.51 M