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)

2.410 +0.020 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.390 2.420 2.360 2.410 141,459 +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%)
Dec 01, 2025 2.210 2.260 2.200 2.210 102,603 -0.07(-3.07%)
Nov 28, 2025 2.250 2.320 2.240 2.280 136,499 +0.03(+1.33%)
Nov 27, 2025 2.270 2.270 2.240 2.250 20,249 +0.00(+0.00%)
Nov 26, 2025 2.260 2.280 2.240 2.250 107,805 -0.01(-0.44%)
Nov 25, 2025 2.220 2.330 2.200 2.260 120,982 +0.06(+2.73%)
Nov 24, 2025 2.110 2.210 2.110 2.200 115,599 +0.09(+4.27%)
Nov 21, 2025 2.060 2.120 2.060 2.110 69,104 +0.04(+1.93%)
Nov 20, 2025 2.190 2.230 2.060 2.070 159,913 -0.05(-2.36%)
Nov 19, 2025 2.180 2.180 2.110 2.120 93,180 -0.06(-2.75%)
Nov 18, 2025 2.060 2.260 2.060 2.180 383,924 +0.06(+2.83%)
Nov 17, 2025 2.100 2.140 2.050 2.120 119,947 +0.01(+0.47%)
Nov 14, 2025 2.140 2.200 2.110 2.110 117,363 -0.05(-2.31%)
Nov 13, 2025 2.230 2.230 2.130 2.160 154,307 -0.09(-4.00%)
Nov 12, 2025 2.300 2.350 2.220 2.250 215,659 -0.06(-2.60%)
Nov 11, 2025 2.300 2.380 2.280 2.310 287,913 +0.00(+0.00%)
Nov 10, 2025 2.140 2.460 2.140 2.310 595,645 +0.15(+6.94%)
Nov 07, 2025 2.070 2.190 2.070 2.160 170,553 +0.06(+2.86%)
Nov 06, 2025 2.170 2.170 2.100 2.100 109,348 -0.09(-4.11%)
Nov 05, 2025 2.140 2.250 2.140 2.190 155,782 +0.04(+1.86%)
Nov 04, 2025 2.200 2.260 2.130 2.150 315,600 -0.05(-2.27%)
Nov 03, 2025 2.280 2.280 2.190 2.200 149,764 -0.07(-3.08%)
Oct 31, 2025 2.250 2.300 2.230 2.270 121,993 +0.05(+2.25%)
Oct 30, 2025 2.220 2.290 2.210 2.220 130,640 -0.02(-0.89%)
Oct 29, 2025 2.280 2.290 2.230 2.240 94,434 -0.03(-1.32%)
Oct 28, 2025 2.370 2.390 2.270 2.270 139,163 -0.12(-5.02%)
Oct 27, 2025 2.470 2.480 2.390 2.390 169,828 -0.08(-3.24%)
Oct 24, 2025 2.450 2.500 2.430 2.470 132,867 +0.06(+2.49%)
Oct 23, 2025 2.360 2.490 2.360 2.410 206,013 +0.03(+1.26%)
Oct 22, 2025 2.440 2.440 2.350 2.380 163,493 -0.05(-2.06%)
Oct 21, 2025 2.570 2.570 2.410 2.430 203,305 -0.13(-5.08%)
Oct 20, 2025 2.530 2.600 2.480 2.560 88,165 +0.01(+0.39%)
Oct 17, 2025 2.610 2.650 2.530 2.550 159,881 -0.11(-4.14%)
Oct 16, 2025 2.790 2.790 2.630 2.660 187,616 -0.12(-4.32%)
Oct 15, 2025 2.670 2.870 2.660 2.780 227,296 +0.09(+3.35%)
Oct 14, 2025 2.700 2.730 2.620 2.690 194,686 +0.03(+1.13%)
Oct 10, 2025 2.660 0 -0.18(-6.34%)
Oct 09, 2025 2.750 2.890 2.750 2.840 444,181 +0.15(+5.58%)
Oct 08, 2025 2.710 2.740 2.660 2.690 168,750 -0.03(-1.10%)
Oct 07, 2025 2.610 2.730 2.610 2.720 310,410 +0.15(+5.84%)
Oct 06, 2025 2.590 2.590 2.540 2.570 120,853 -0.07(-2.65%)
Oct 03, 2025 2.640 2.680 2.590 2.640 102,593 +0.04(+1.54%)
Oct 02, 2025 2.660 2.760 2.600 2.600 104,298 -0.06(-2.26%)
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.