ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Organigram Holdings Inc (TSX:OGI)

2.100 +0.070 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 2.050 2.130 2.050 2.100 106,073 +0.07(+3.45%)
Feb 05, 2026 2.070 2.080 2.010 2.030 130,496 -0.10(-4.69%)
Feb 04, 2026 2.160 2.160 2.070 2.130 136,106 -0.03(-1.39%)
Feb 03, 2026 2.080 2.240 2.070 2.160 333,620 +0.11(+5.37%)
Feb 02, 2026 2.040 2.100 2.020 2.050 92,435 +0.02(+0.99%)
Jan 30, 2026 2.120 2.160 2.030 2.030 290,257 -0.10(-4.69%)
Jan 29, 2026 2.160 2.250 2.130 2.130 254,059 -0.03(-1.39%)
Jan 28, 2026 2.230 2.230 2.160 2.160 124,965 -0.07(-3.14%)
Jan 27, 2026 2.220 2.250 2.200 2.230 112,435 +0.04(+1.83%)
Jan 26, 2026 2.250 2.260 2.190 2.190 188,370 -0.08(-3.52%)
Jan 23, 2026 2.250 2.290 2.210 2.270 158,125 +0.01(+0.44%)
Jan 22, 2026 2.210 2.300 2.210 2.260 316,309 +0.05(+2.26%)
Jan 21, 2026 2.220 2.260 2.190 2.210 319,246 +0.00(+0.00%)
Jan 20, 2026 2.180 2.240 2.170 2.210 114,287 +0.04(+1.84%)
Jan 19, 2026 2.220 2.230 2.170 2.170 84,503 -0.07(-3.13%)
Jan 16, 2026 2.210 2.270 2.190 2.240 218,233 +0.02(+0.90%)
Jan 15, 2026 2.290 2.290 2.100 2.220 461,624 -0.03(-1.33%)
Jan 14, 2026 2.340 2.370 2.250 2.250 244,972 -0.09(-3.85%)
Jan 13, 2026 2.370 2.380 2.330 2.340 97,020 -0.03(-1.27%)
Jan 12, 2026 2.400 2.430 2.310 2.370 252,258 -0.03(-1.25%)
Jan 09, 2026 2.410 2.450 2.380 2.400 327,800 +0.02(+0.84%)
Jan 08, 2026 2.330 2.410 2.330 2.380 223,525 +0.03(+1.28%)
Jan 07, 2026 2.300 2.370 2.300 2.350 235,111 +0.04(+1.73%)
Jan 06, 2026 2.350 2.360 2.300 2.310 250,384 -0.03(-1.28%)
Jan 05, 2026 2.360 2.410 2.310 2.340 240,607 -0.03(-1.27%)
Jan 02, 2026 2.300 2.400 2.300 2.370 222,565 +0.06(+2.60%)
Dec 31, 2025 2.310 0 -0.01(-0.43%)
Dec 30, 2025 2.300 2.410 2.300 2.320 334,014 +0.00(+0.00%)
Dec 29, 2025 2.370 2.460 2.310 2.320 194,982 -0.09(-3.73%)
Dec 24, 2025 2.410 0 +0.02(+0.84%)
Dec 23, 2025 2.620 2.660 2.220 2.390 1,339,841 -0.25(-9.47%)
Dec 22, 2025 2.780 2.850 2.600 2.640 607,270 -0.12(-4.35%)
Dec 19, 2025 2.820 2.960 2.760 2.760 890,847 -0.05(-1.78%)
Dec 18, 2025 2.950 3.090 2.740 2.810 1,761,527 -0.09(-3.10%)
Dec 17, 2025 2.750 2.940 2.750 2.900 1,311,347 +0.29(+11.11%)
Dec 16, 2025 2.440 2.720 2.320 2.610 1,372,761 +0.15(+6.10%)
Dec 15, 2025 2.700 2.710 2.440 2.460 544,828 -0.18(-6.82%)
Dec 12, 2025 2.480 2.650 2.300 2.640 1,421,004 +0.38(+16.81%)
Dec 11, 2025 2.290 2.300 2.250 2.260 85,817 -0.03(-1.31%)
Dec 10, 2025 2.250 2.310 2.240 2.290 77,962 +0.04(+1.78%)
Dec 09, 2025 2.260 2.320 2.220 2.250 243,580 -0.01(-0.44%)
Dec 08, 2025 2.270 2.350 2.260 2.260 148,775 -0.01(-0.44%)
Dec 05, 2025 2.270 2.320 2.270 2.270 60,351 -0.02(-0.87%)
Dec 04, 2025 2.310 2.390 2.290 2.290 265,135 -0.04(-1.72%)
Dec 03, 2025 2.210 2.360 2.200 2.330 416,509 +0.12(+5.43%)
Dec 02, 2025 2.210 2.290 2.210 2.210 115,667 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.