OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.140	2.590	2.140	2.530	2.530	446,600
2023-09-08	2.050	2.140	2.010	2.120	2.120	134,800
2023-09-07	2.060	2.110	2.000	2.090	2.090	107,900
2023-09-06	2.240	2.240	2.050	2.080	2.080	136,500
2023-09-05	2.070	2.240	2.060	2.200	2.200	161,500
2023-09-01	2.290	2.290	2.060	2.060	2.060	280,000
2023-08-31	2.070	2.340	2.070	2.250	2.250	304,000
2023-08-30	1.910	2.140	1.910	2.060	2.060	148,500
2023-08-29	1.930	2.010	1.910	1.940	1.940	72,400
2023-08-28	1.890	1.930	1.870	1.930	1.930	35,900
2023-08-25	1.810	1.890	1.810	1.880	1.880	41,700
2023-08-24	1.940	1.940	1.820	1.820	1.820	104,000
2023-08-23	1.940	1.980	1.910	1.960	1.960	30,200
2023-08-22	2.030	2.050	1.930	1.950	1.950	41,800
2023-08-21	2.090	2.120	2.000	2.030	2.030	50,400
2023-08-18	2.160	2.210	2.050	2.050	2.050	227,300
2023-08-17	1.950	2.130	1.920	2.130	2.130	184,200
2023-08-16	1.790	1.970	1.770	1.960	1.960	303,600
2023-08-15	1.830	1.830	1.780	1.780	1.780	53,800
2023-08-14	1.780	1.835	1.740	1.800	1.800	82,300
2023-08-11	1.820	1.820	1.780	1.800	1.800	32,400
2023-08-10	1.920	1.920	1.800	1.800	1.800	113,400
2023-08-09	1.930	1.930	1.835	1.870	1.870	75,300
2023-08-08	1.850	1.960	1.840	1.920	1.920	102,800
2023-08-04	1.890	1.930	1.860	1.880	1.880	42,600
2023-08-03	1.890	1.910	1.860	1.890	1.890	57,400
2023-08-02	1.950	1.950	1.890	1.900	1.900	100,300
2023-08-01	2.000	2.030	1.920	1.980	1.980	96,600
2023-07-31	1.910	2.010	1.910	1.990	1.990	92,400
2023-07-28	1.810	1.950	1.810	1.920	1.920	174,000
2023-07-27	1.830	1.940	1.800	1.800	1.800	162,600
2023-07-26	1.780	1.850	1.780	1.820	1.820	148,200
2023-07-25	1.770	1.790	1.750	1.790	1.790	50,100
2023-07-24	1.760	1.800	1.750	1.780	1.780	89,900
2023-07-21	1.760	1.790	1.730	1.790	1.790	121,100
2023-07-20	1.840	1.890	1.735	1.770	1.770	195,200
2023-07-19	1.860	1.940	1.840	1.840	1.840	259,200
2023-07-18	1.980	1.980	1.850	1.900	1.900	338,400
2023-07-17	2.080	2.080	1.940	1.990	1.990	361,700
2023-07-14	2.070	2.200	1.980	2.040	2.040	816,300
2023-07-13	2.400	2.570	2.350	2.490	2.490	284,600
2023-07-12	2.250	2.460	2.250	2.430	2.430	205,900
2023-07-11	2.100	2.380	2.100	2.210	2.210	319,400
2023-07-10	2.170	2.170	1.990	2.100	2.100	113,900
2023-07-07	2.000	2.150	1.945	2.130	2.130	153,800
2023-07-06	0.520	0.530	0.510	0.520	2.080	29,375
2023-07-05	0.540	0.550	0.520	0.540	2.160	35,425
2023-07-04	0.520	0.550	0.500	0.540	2.160	81,900
2023-06-30	0.500	0.520	0.495	0.500	2.000	30,175
2023-06-29	0.490	0.510	0.485	0.490	1.960	85,150
2023-06-28	0.510	0.510	0.485	0.485	1.940	65,100
2023-06-27	0.500	0.510	0.500	0.500	2.000	17,350
2023-06-26	0.510	0.530	0.500	0.500	2.000	88,525
2023-06-23	0.530	0.535	0.510	0.515	2.060	47,725
2023-06-22	0.520	0.560	0.510	0.540	2.160	51,625
2023-06-21	0.530	0.540	0.520	0.530	2.120	40,850
2023-06-20	0.550	0.550	0.525	0.550	2.200	66,300
2023-06-19	0.550	0.560	0.540	0.540	2.160	26,850
2023-06-16	0.540	0.575	0.540	0.570	2.280	61,825
2023-06-15	0.550	0.550	0.540	0.550	2.200	17,250

← NewerPage 14 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.