OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.420	2.420	2.340	2.380	2.380	108,100
2024-05-28	2.500	2.510	2.370	2.420	2.420	233,100
2024-05-27	2.450	2.480	2.450	2.470	2.470	28,200
2024-05-24	2.510	2.560	2.460	2.480	2.480	151,900
2024-05-23	2.580	2.580	2.455	2.490	2.490	301,900
2024-05-22	2.610	2.650	2.560	2.560	2.560	211,100
2024-05-21	2.700	2.720	2.590	2.600	2.600	205,400
2024-05-17	2.870	2.870	2.660	2.710	2.710	418,000
2024-05-16	2.610	2.860	2.610	2.760	2.760	761,000
2024-05-15	2.510	2.695	2.490	2.610	2.610	629,700
2024-05-14	2.430	2.600	2.400	2.480	2.480	715,300
2024-05-13	2.440	2.550	2.420	2.510	2.510	385,500
2024-05-10	2.470	2.490	2.380	2.400	2.400	280,700
2024-05-09	2.440	2.510	2.420	2.470	2.470	274,600
2024-05-08	2.450	2.480	2.390	2.450	2.450	209,000
2024-05-07	2.560	2.620	2.470	2.510	2.510	596,000
2024-05-06	2.580	2.645	2.510	2.580	2.580	534,100
2024-05-03	2.630	2.640	2.520	2.560	2.560	427,100
2024-05-02	2.640	2.740	2.560	2.590	2.590	431,200
2024-05-01	2.850	2.890	2.600	2.640	2.640	806,800
2024-04-30	2.560	2.980	2.500	2.920	2.920	2,094,700
2024-04-29	2.590	2.630	2.520	2.580	2.580	241,900
2024-04-26	2.540	2.650	2.530	2.570	2.570	281,000
2024-04-25	2.610	2.620	2.530	2.560	2.560	229,500
2024-04-24	2.660	2.710	2.620	2.660	2.660	242,300
2024-04-23	2.620	2.700	2.550	2.680	2.680	424,500
2024-04-22	2.680	2.680	2.540	2.600	2.600	244,700
2024-04-19	2.640	2.690	2.555	2.610	2.610	465,100
2024-04-18	2.510	2.670	2.490	2.590	2.590	211,300
2024-04-17	2.600	2.600	2.450	2.530	2.530	356,900
2024-04-16	2.600	2.650	2.540	2.630	2.630	192,500
2024-04-15	2.710	2.780	2.585	2.630	2.630	491,100
2024-04-12	2.790	2.840	2.660	2.680	2.680	406,100
2024-04-11	2.820	2.870	2.740	2.810	2.810	322,100
2024-04-10	2.850	2.930	2.780	2.850	2.850	504,300
2024-04-09	2.890	2.950	2.805	2.860	2.860	402,600
2024-04-08	2.960	3.080	2.870	2.990	2.990	700,800
2024-04-05	2.850	2.920	2.760	2.880	2.880	615,300
2024-04-04	3.160	3.160	2.820	2.860	2.860	1,564,300
2024-04-03	2.750	3.115	2.720	3.100	3.100	1,580,700
2024-04-02	2.800	2.860	2.750	2.770	2.770	813,600
2024-04-01	2.930	2.940	2.775	2.780	2.780	464,000
2024-03-28	3.140	3.160	2.890	2.890	2.890	1,271,500
2024-03-27	3.290	3.290	2.750	3.110	3.110	2,369,100
2024-03-26	3.320	3.950	3.320	3.650	3.650	589,200
2024-03-25	3.680	3.710	3.330	3.420	3.420	466,700
2024-03-22	3.400	3.780	3.380	3.670	3.670	874,100
2024-03-21	3.310	3.450	3.220	3.390	3.390	450,600
2024-03-20	3.040	3.310	3.000	3.240	3.240	475,100
2024-03-19	3.010	3.150	2.880	3.040	3.040	257,000
2024-03-18	2.820	3.060	2.780	3.000	3.000	585,100
2024-03-15	2.540	2.800	2.540	2.800	2.800	389,400
2024-03-14	2.550	2.600	2.510	2.530	2.530	105,300
2024-03-13	2.590	2.620	2.580	2.580	2.580	74,800
2024-03-12	2.610	2.640	2.560	2.610	2.610	73,000
2024-03-11	2.710	2.760	2.630	2.650	2.650	185,100
2024-03-08	2.700	2.810	2.660	2.730	2.730	342,400
2024-03-07	2.630	2.700	2.600	2.690	2.690	202,700
2024-03-06	2.620	2.680	2.570	2.610	2.610	274,600
2024-03-05	2.750	2.750	2.570	2.640	2.640	332,900

← NewerPage 11 of 21 · 1,259 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.