OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.640	2.770	2.630	2.710	2.710	346,800
2024-08-22	2.750	2.760	2.630	2.650	2.650	191,200
2024-08-21	2.600	2.790	2.580	2.740	2.740	343,700
2024-08-20	2.700	2.740	2.600	2.600	2.600	176,900
2024-08-19	2.720	2.840	2.685	2.720	2.720	308,900
2024-08-16	2.660	2.840	2.660	2.790	2.790	511,700
2024-08-15	2.570	2.770	2.530	2.720	2.720	576,600
2024-08-14	2.500	2.730	2.490	2.620	2.620	703,900
2024-08-13	2.140	2.510	2.130	2.490	2.490	1,320,500
2024-08-12	2.040	2.070	1.980	1.990	1.990	335,500
2024-08-09	2.130	2.130	2.020	2.020	2.020	273,200
2024-08-08	2.090	2.190	2.050	2.120	2.120	222,100
2024-08-07	2.110	2.140	2.040	2.040	2.040	282,700
2024-08-06	2.060	2.140	1.980	2.100	2.100	148,300
2024-08-02	2.150	2.150	2.030	2.050	2.050	187,200
2024-08-01	2.330	2.350	2.160	2.200	2.200	269,200
2024-07-31	2.300	2.380	2.280	2.330	2.330	180,300
2024-07-30	2.240	2.330	2.240	2.295	2.295	179,600
2024-07-29	2.260	2.290	2.210	2.210	2.210	88,800
2024-07-26	2.250	2.285	2.230	2.255	2.255	60,100
2024-07-25	2.280	2.310	2.240	2.240	2.240	73,000
2024-07-24	2.400	2.410	2.240	2.250	2.250	228,400
2024-07-23	2.450	2.480	2.410	2.430	2.430	153,400
2024-07-22	2.280	2.455	2.270	2.450	2.450	279,800
2024-07-19	2.230	2.280	2.210	2.230	2.230	75,600
2024-07-18	2.320	2.380	2.210	2.230	2.230	239,600
2024-07-17	2.360	2.440	2.295	2.320	2.320	207,000
2024-07-16	2.350	2.400	2.325	2.370	2.370	80,600
2024-07-15	2.300	2.360	2.290	2.330	2.330	119,000
2024-07-12	2.310	2.330	2.280	2.310	2.310	52,700
2024-07-11	2.150	2.310	2.150	2.300	2.300	262,400
2024-07-10	2.120	2.200	2.120	2.180	2.180	62,500
2024-07-09	2.140	2.190	2.120	2.140	2.140	97,600
2024-07-08	2.140	2.165	2.110	2.160	2.160	67,100
2024-07-05	2.140	2.180	2.140	2.170	2.170	31,900
2024-07-04	2.150	2.170	2.140	2.170	2.170	15,000
2024-07-03	2.050	2.190	2.050	2.140	2.140	118,000
2024-07-02	2.120	2.120	2.030	2.060	2.060	196,700
2024-06-28	2.160	2.220	2.110	2.110	2.110	74,400
2024-06-27	2.100	2.230	2.080	2.200	2.200	207,500
2024-06-26	2.050	2.120	2.030	2.080	2.080	106,700
2024-06-25	2.160	2.160	2.020	2.020	2.020	181,300
2024-06-24	2.100	2.175	2.100	2.160	2.160	85,300
2024-06-21	2.090	2.120	2.070	2.120	2.120	68,300
2024-06-20	2.100	2.140	2.075	2.130	2.130	61,100
2024-06-19	2.110	2.130	2.100	2.110	2.110	16,200
2024-06-18	2.050	2.140	2.050	2.130	2.130	112,800
2024-06-17	2.090	2.100	2.050	2.080	2.080	151,700
2024-06-14	2.140	2.140	2.085	2.120	2.120	120,600
2024-06-13	2.250	2.250	2.140	2.170	2.170	109,100
2024-06-12	2.180	2.270	2.180	2.230	2.230	117,900
2024-06-11	2.170	2.190	2.140	2.190	2.190	66,100
2024-06-10	2.150	2.200	2.140	2.190	2.190	73,100
2024-06-07	2.280	2.280	2.120	2.180	2.180	276,700
2024-06-06	2.310	2.310	2.260	2.280	2.280	75,800
2024-06-05	2.280	2.320	2.270	2.310	2.310	34,000
2024-06-04	2.230	2.300	2.215	2.290	2.290	116,500
2024-06-03	2.370	2.370	2.250	2.250	2.250	216,100
2024-05-31	2.350	2.370	2.320	2.340	2.340	129,300
2024-05-30	2.440	2.440	2.340	2.350	2.350	100,100

← NewerPage 10 of 21 · 1,255 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.