Organigram Holdings Inc (OGI)

Historical Prices For Organigram Holdings Inc (OGI)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	2.22	2.29	2.21	2.22	130,640	2.22
10/29/2025	2.28	2.29	2.23	2.24	94,434	2.24
10/28/2025	2.37	2.39	2.27	2.27	139,163	2.27
10/27/2025	2.47	2.48	2.39	2.39	169,828	2.39
10/24/2025	2.45	2.50	2.43	2.47	132,867	2.47
10/23/2025	2.36	2.49	2.36	2.41	206,013	2.41
10/22/2025	2.44	2.44	2.35	2.38	163,493	2.38
10/21/2025	2.57	2.57	2.41	2.43	203,305	2.43
10/20/2025	2.53	2.60	2.48	2.56	88,165	2.56
10/17/2025	2.61	2.65	2.53	2.55	159,881	2.55
10/16/2025	2.79	2.79	2.63	2.66	187,616	2.66
10/15/2025	2.67	2.87	2.66	2.78	227,296	2.78
10/14/2025	2.70	2.73	2.62	2.69	194,686	2.69
10/10/2025	2.84	0.00	2.84	2.66	0	2.66
10/09/2025	2.75	2.89	2.75	2.84	444,181	2.84
10/08/2025	2.71	2.74	2.66	2.69	168,750	2.69
10/07/2025	2.61	2.73	2.61	2.72	310,410	2.72
10/06/2025	2.59	2.59	2.54	2.57	120,853	2.57
10/03/2025	2.64	2.68	2.59	2.64	102,593	2.64
10/02/2025	2.66	2.76	2.60	2.60	104,298	2.60
10/01/2025	2.76	2.82	2.66	2.66	254,214	2.66
9/30/2025	2.71	2.89	2.56	2.82	448,190	2.82
9/29/2025	2.50	2.74	2.50	2.74	833,095	2.74
9/26/2025	2.43	2.47	2.36	2.36	145,190	2.36
9/25/2025	2.50	2.50	2.41	2.43	73,039	2.43
9/24/2025	2.48	2.54	2.46	2.51	78,382	2.51
9/23/2025	2.46	2.52	2.45	2.49	105,980	2.49
9/22/2025	2.45	2.51	2.44	2.46	205,679	2.46
9/19/2025	2.59	2.62	2.44	2.44	450,674	2.44
9/18/2025	2.43	2.59	2.43	2.57	226,994	2.57
9/17/2025	2.40	2.48	2.40	2.44	138,065	2.44
9/16/2025	2.36	2.42	2.34	2.40	124,733	2.40
9/15/2025	2.27	2.35	2.27	2.35	47,137	2.35
9/12/2025	2.30	2.32	2.27	2.29	44,379	2.29
9/11/2025	2.24	2.34	2.24	2.29	63,642	2.29
9/10/2025	2.25	2.29	2.25	2.28	44,016	2.28
9/09/2025	2.26	2.29	2.24	2.28	80,598	2.28
9/08/2025	2.27	2.27	2.22	2.27	32,706	2.27
9/05/2025	2.18	2.29	2.18	2.28	97,705	2.28
9/04/2025	2.20	2.23	2.16	2.20	63,995	2.20
9/03/2025	2.23	2.26	2.18	2.21	77,617	2.21
9/02/2025	2.30	2.35	2.22	2.25	90,211	2.25
8/29/2025	2.38	0.00	2.38	2.36	0	2.36
8/28/2025	2.30	2.42	2.27	2.38	299,689	2.38
8/27/2025	2.26	2.32	2.24	2.31	164,278	2.31
8/26/2025	2.29	2.30	2.23	2.28	154,471	2.28
8/25/2025	2.25	2.29	2.21	2.27	221,454	2.27
8/22/2025	2.14	2.25	2.14	2.20	221,207	2.20
8/21/2025	2.06	2.18	2.06	2.17	203,990	2.17
8/20/2025	2.10	2.10	2.03	2.07	41,924	2.07
8/19/2025	2.11	2.11	2.03	2.09	106,924	2.09
8/18/2025	2.01	2.12	2.01	2.12	107,458	2.12
8/15/2025	2.11	2.13	1.98	2.01	186,343	2.01
8/14/2025	2.18	2.21	2.04	2.14	415,749	2.14
8/13/2025	2.15	2.24	2.09	2.21	376,448	2.21
8/12/2025	2.35	2.35	2.18	2.22	515,776	2.22
8/11/2025	2.10	2.25	2.05	2.25	400,963	2.25
8/08/2025	1.94	2.04	1.94	1.98	60,221	1.98
8/07/2025	1.94	1.98	1.93	1.94	39,537	1.94
8/06/2025	1.92	1.92	1.89	1.92	20,387	1.92
8/05/2025	1.90	1.92	1.88	1.89	31,070	1.89
8/01/2025	1.87	0.00	1.87	1.85	0	1.85