OrganiGram Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.320	1.330	1.300	1.330	1.330	37,475
2026-10-16	1.340	1.340	1.300	1.320	1.320	41,110
2026-10-15	1.290	1.340	1.290	1.320	1.320	33,900
2026-10-14	1.290	1.300	1.280	1.280	1.280	61,000
2026-10-13	1.350	1.350	1.280	1.320	1.320	122,200
2026-10-09	1.380	1.380	1.350	1.370	1.370	22,100
2026-10-08	1.370	1.370	1.330	1.370	1.370	73,600
2026-10-07	1.390	1.400	1.370	1.390	1.390	50,100
2026-10-06	1.320	1.410	1.320	1.400	1.400	66,300
2026-10-05	1.360	1.370	1.300	1.340	1.340	152,200
2026-10-02	1.400	1.410	1.350	1.360	1.360	138,200
2026-10-01	1.430	1.450	1.400	1.400	1.400	61,600
2026-09-30	1.480	1.485	1.420	1.420	1.420	125,100
2026-09-29	1.500	1.535	1.450	1.500	1.500	266,000
2026-09-28	1.550	1.560	1.530	1.530	1.530	85,800
2026-09-25	1.540	1.570	1.530	1.560	1.560	41,900
2026-09-24	1.500	1.550	1.500	1.540	1.540	24,100
2026-09-23	1.550	1.570	1.530	1.530	1.530	71,400
2026-09-22	1.550	1.590	1.550	1.570	1.570	65,000
2026-09-21	1.450	1.570	1.450	1.560	1.560	297,300
2026-09-18	1.490	1.500	1.430	1.440	1.440	216,700
2026-09-17	1.480	1.520	1.480	1.490	1.490	46,700
2026-09-16	1.470	1.490	1.460	1.480	1.480	47,900
2026-09-15	1.490	1.490	1.445	1.460	1.460	62,400
2026-09-14	1.440	1.505	1.440	1.490	1.490	110,200
2026-09-11	1.470	1.480	1.440	1.440	1.440	39,700
2026-09-10	1.530	1.530	1.470	1.470	1.470	108,000
2026-09-09	1.510	1.530	1.500	1.530	1.530	68,100
2026-09-08	1.570	1.570	1.515	1.530	1.530	157,700
2026-09-04	1.590	1.600	1.580	1.590	1.590	43,400
2026-09-03	1.630	1.660	1.565	1.580	1.580	112,500
2026-09-02	1.640	1.660	1.630	1.650	1.650	68,300
2026-09-01	1.680	1.680	1.630	1.640	1.640	46,700
2026-08-31	1.670	1.670	1.650	1.650	1.650	76,100
2026-08-28	1.680	1.695	1.660	1.680	1.680	74,400
2026-08-27	1.750	1.750	1.665	1.680	1.680	201,600
2026-08-26	1.760	1.760	1.730	1.740	1.740	55,400
2026-08-25	1.770	1.780	1.730	1.770	1.770	94,900
2026-08-24	1.700	1.760	1.660	1.740	1.740	347,600
2026-08-21	1.660	1.740	1.655	1.710	1.710	167,500
2026-08-20	1.720	1.720	1.630	1.660	1.660	192,200
2026-08-19	1.670	1.730	1.670	1.710	1.710	270,000
2026-08-18	1.730	1.730	1.670	1.680	1.680	205,200
2026-08-17	1.720	1.740	1.680	1.710	1.710	146,400
2026-08-14	1.750	1.780	1.680	1.690	1.690	199,900
2026-08-13	1.800	1.830	1.740	1.750	1.750	340,700
2026-08-12	1.650	1.840	1.650	1.780	1.780	801,700
2026-08-11	1.660	1.720	1.570	1.690	1.690	1,068,400
2026-08-10	1.420	1.450	1.380	1.430	1.430	357,700
2026-08-07	1.370	1.400	1.355	1.370	1.370	70,400
2026-08-06	1.350	1.390	1.340	1.360	1.360	133,700
2026-08-05	1.380	1.380	1.325	1.330	1.330	108,900
2026-08-04	1.360	1.380	1.350	1.370	1.370	74,500
2026-07-31	1.350	1.350	1.310	1.310	1.310	146,100
2026-07-30	1.310	1.360	1.290	1.360	1.360	329,300
2026-07-29	1.300	1.310	1.285	1.290	1.290	88,600
2026-07-28	1.330	1.330	1.300	1.310	1.310	34,800
2026-07-27	1.300	1.360	1.300	1.330	1.330	87,600
2026-07-24	1.300	1.320	1.280	1.320	1.320	76,700
2026-07-23	1.290	1.290	1.270	1.280	1.280	95,200

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.