OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.960	1.960	1.830	1.830	1.830	84,500
2023-12-04	1.830	1.950	1.820	1.950	1.950	132,900
2023-12-01	1.770	1.830	1.730	1.830	1.830	95,100
2023-11-30	1.780	1.780	1.730	1.760	1.760	44,900
2023-11-29	1.700	1.800	1.690	1.800	1.800	78,300
2023-11-28	1.710	1.740	1.690	1.710	1.710	76,400
2023-11-27	1.760	1.760	1.710	1.710	1.710	32,800
2023-11-24	1.690	1.770	1.690	1.730	1.730	16,200
2023-11-23	1.700	1.720	1.700	1.710	1.710	10,600
2023-11-22	1.690	1.750	1.690	1.740	1.740	37,100
2023-11-21	1.760	1.760	1.680	1.680	1.680	59,400
2023-11-20	1.720	1.810	1.720	1.780	1.780	107,400
2023-11-17	1.620	1.780	1.620	1.780	1.780	264,000
2023-11-16	1.690	1.700	1.610	1.610	1.610	110,700
2023-11-15	1.640	1.730	1.640	1.690	1.690	135,300
2023-11-14	1.600	1.670	1.600	1.670	1.670	92,700
2023-11-13	1.690	1.690	1.590	1.590	1.590	123,600
2023-11-10	1.630	1.720	1.540	1.720	1.720	165,600
2023-11-09	1.740	1.740	1.590	1.610	1.610	313,800
2023-11-08	1.820	1.830	1.730	1.760	1.760	225,400
2023-11-07	1.860	1.920	1.820	1.820	1.820	231,700
2023-11-06	2.090	2.170	1.820	1.890	1.890	865,200
2023-11-03	1.510	1.620	1.510	1.590	1.590	55,600
2023-11-02	1.410	1.535	1.410	1.530	1.530	66,900
2023-11-01	1.480	1.480	1.420	1.430	1.430	54,700
2023-10-31	1.440	1.480	1.430	1.480	1.480	46,600
2023-10-30	1.370	1.440	1.360	1.430	1.430	85,300
2023-10-27	1.370	1.410	1.360	1.360	1.360	53,000
2023-10-26	1.410	1.420	1.350	1.360	1.360	82,500
2023-10-25	1.510	1.510	1.410	1.410	1.410	53,100
2023-10-24	1.400	1.500	1.400	1.500	1.500	122,200
2023-10-23	1.430	1.450	1.390	1.390	1.390	74,800
2023-10-20	1.540	1.540	1.445	1.450	1.450	134,400
2023-10-19	1.560	1.580	1.510	1.510	1.510	133,400
2023-10-18	1.640	1.660	1.550	1.550	1.550	108,600
2023-10-17	1.590	1.660	1.550	1.660	1.660	60,700
2023-10-16	1.560	1.610	1.530	1.610	1.610	82,600
2023-10-13	1.560	1.580	1.530	1.540	1.540	42,900
2023-10-12	1.640	1.640	1.560	1.560	1.560	63,400
2023-10-11	1.660	1.660	1.600	1.610	1.610	78,400
2023-10-10	1.630	1.700	1.630	1.650	1.650	75,700
2023-10-06	1.570	1.680	1.560	1.650	1.650	99,800
2023-10-05	1.640	1.640	1.570	1.600	1.600	85,300
2023-10-04	1.680	1.680	1.610	1.630	1.630	103,300
2023-10-03	1.730	1.730	1.660	1.680	1.680	86,300
2023-10-02	1.840	1.840	1.670	1.720	1.720	133,200
2023-09-29	1.760	1.800	1.760	1.800	1.800	61,400
2023-09-28	1.820	1.820	1.700	1.770	1.770	126,900
2023-09-27	1.960	1.970	1.780	1.800	1.800	279,500
2023-09-26	2.010	2.050	1.920	1.920	1.920	138,600
2023-09-25	2.000	2.040	1.970	2.020	2.020	121,500
2023-09-22	2.020	2.050	1.990	2.020	2.020	70,900
2023-09-21	2.070	2.070	1.990	2.010	2.010	159,300
2023-09-20	2.130	2.200	2.050	2.120	2.120	140,400
2023-09-19	2.190	2.220	2.110	2.120	2.120	161,400
2023-09-18	2.390	2.420	2.130	2.180	2.180	404,300
2023-09-15	2.480	2.690	2.400	2.400	2.400	482,000
2023-09-14	2.400	2.510	2.375	2.400	2.400	205,900
2023-09-13	2.310	2.410	2.250	2.360	2.360	171,900
2023-09-12	2.500	2.550	2.300	2.330	2.330	271,800

← NewerPage 13 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.