OrganiGram (OGI) went public on August 27, 2014, when it opened at a split-adjusted price of $0.002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $1.4100 | $1.4500 | $1.0400 | $1.1100 | 14,411,199 |
April 2026 | $1.3400 | $1.6650 | $1.3000 | $1.4100 | 16,831,400 |
March 2026 | $1.4200 | $1.5200 | $1.2400 | $1.3400 | 11,539,100 |
February 2026 | $1.5000 | $1.6400 | $1.2700 | $1.4300 | 15,066,300 |
January 2026 | $1.6800 | $1.7700 | $1.2800 | $1.5000 | 17,386,500 |
December 2025 | $1.5900 | $2.2400 | $1.4900 | $1.6800 | 37,023,400 |
November 2025 | $1.6100 | $1.7500 | $1.4500 | $1.6400 | 10,197,000 |
October 2025 | $1.9800 | $2.0790 | $1.5800 | $1.6200 | 12,894,200 |
September 2025 | $1.6900 | $2.0790 | $1.5600 | $2.0300 | 17,598,500 |
August 2025 | $1.3200 | $1.7800 | $1.3000 | $1.7300 | 22,245,200 |
July 2025 | $1.3400 | $1.5850 | $1.3200 | $1.3400 | 13,010,000 |
June 2025 | $1.3400 | $1.5050 | $1.2500 | $1.3500 | 11,388,600 |
May 2025 | $1.1800 | $1.4250 | $1.0900 | $1.3500 | 12,068,900 |
April 2025 | $1.0000 | $1.2000 | $0.8500 | $1.1600 | 9,914,400 |
March 2025 | $1.1500 | $1.1800 | $0.9600 | $1.0100 | 15,014,000 |
February 2025 | $1.4600 | $1.7400 | $1.1100 | $1.1500 | 28,789,600 |
January 2025 | $1.6100 | $1.7700 | $1.4900 | $1.5000 | 9,352,500 |
December 2024 | $1.5300 | $1.7300 | $1.4200 | $1.6100 | 18,815,800 |
November 2024 | $1.7300 | $1.8500 | $1.4400 | $1.5100 | 13,578,800 |
October 2024 | $1.8100 | $1.9410 | $1.6300 | $1.7100 | 8,353,700 |
September 2024 | $1.8400 | $2.0000 | $1.7200 | $1.8100 | 7,417,000 |
August 2024 | $1.6700 | $2.0800 | $1.3100 | $1.8500 | 18,689,800 |
July 2024 | $1.5400 | $1.8000 | $1.4800 | $1.6800 | 11,311,200 |
June 2024 | $1.7400 | $1.7400 | $1.4800 | $1.5400 | 12,717,300 |
May 2024 | $2.0900 | $2.1100 | $1.7000 | $1.7100 | 25,397,200 |