OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.550	0.550	0.540	0.550	2.200	17,250
2023-06-14	0.560	0.560	0.530	0.550	2.200	20,625
2023-06-13	0.570	0.570	0.550	0.570	2.280	51,425
2023-06-12	0.560	0.570	0.550	0.570	2.280	82,375
2023-06-09	0.570	0.570	0.530	0.560	2.240	72,050
2023-06-08	0.570	0.570	0.540	0.570	2.280	45,725
2023-06-07	0.570	0.570	0.545	0.550	2.200	42,050
2023-06-06	0.520	0.570	0.520	0.560	2.240	65,225
2023-06-05	0.530	0.550	0.510	0.540	2.160	140,200
2023-06-02	0.530	0.540	0.520	0.520	2.080	181,325
2023-06-01	0.510	0.540	0.505	0.510	2.040	189,550
2023-05-31	0.570	0.570	0.500	0.510	2.040	1,590,275
2023-05-30	0.580	0.590	0.560	0.560	2.240	68,125
2023-05-29	0.620	0.620	0.570	0.600	2.400	59,100
2023-05-26	0.600	0.610	0.585	0.590	2.360	68,325
2023-05-25	0.600	0.650	0.590	0.620	2.480	120,625
2023-05-24	0.640	0.680	0.590	0.590	2.360	530,675
2023-05-23	0.670	0.710	0.660	0.660	2.640	157,575
2023-05-19	0.640	0.660	0.635	0.660	2.640	48,425
2023-05-18	0.620	0.660	0.620	0.660	2.640	68,500
2023-05-17	0.590	0.660	0.590	0.660	2.640	143,925
2023-05-16	0.620	0.620	0.590	0.590	2.360	59,175
2023-05-15	0.630	0.630	0.605	0.630	2.520	54,575
2023-05-12	0.660	0.670	0.610	0.610	2.440	89,250
2023-05-11	0.670	0.680	0.650	0.660	2.640	43,800
2023-05-10	0.690	0.700	0.660	0.660	2.640	40,900
2023-05-09	0.680	0.700	0.680	0.680	2.720	16,875
2023-05-08	0.700	0.710	0.680	0.690	2.760	51,425
2023-05-05	0.680	0.700	0.670	0.690	2.760	101,675
2023-05-04	0.660	0.690	0.650	0.650	2.600	68,975
2023-05-03	0.660	0.700	0.645	0.700	2.800	91,325
2023-05-02	0.670	0.680	0.640	0.640	2.560	130,525
2023-05-01	0.690	0.690	0.660	0.680	2.720	29,700
2023-04-28	0.710	0.720	0.680	0.680	2.720	32,050
2023-04-27	0.700	0.720	0.690	0.720	2.880	120,625
2023-04-26	0.670	0.690	0.670	0.680	2.720	41,875
2023-04-25	0.680	0.690	0.670	0.670	2.680	43,875
2023-04-24	0.690	0.700	0.670	0.700	2.800	87,800
2023-04-21	0.710	0.710	0.670	0.700	2.800	67,600
2023-04-20	0.750	0.750	0.700	0.700	2.800	50,525
2023-04-19	0.720	0.760	0.710	0.760	3.040	65,675
2023-04-18	0.750	0.750	0.710	0.710	2.840	65,775
2023-04-17	0.750	0.750	0.730	0.740	2.960	62,675
2023-04-14	0.790	0.790	0.740	0.750	3.000	97,475
2023-04-13	0.800	0.810	0.790	0.790	3.160	44,725
2023-04-12	0.850	0.860	0.790	0.800	3.200	192,025
2023-04-11	0.910	0.960	0.900	0.920	3.680	96,050
2023-04-10	0.830	0.940	0.830	0.940	3.760	114,450
2023-04-06	0.850	0.850	0.820	0.820	3.280	44,600
2023-04-05	0.840	0.860	0.840	0.840	3.360	37,550
2023-04-04	0.860	0.860	0.840	0.840	3.360	44,550
2023-04-03	0.860	0.880	0.850	0.870	3.480	32,525
2023-03-31	0.850	0.890	0.850	0.860	3.440	37,050
2023-03-30	0.910	0.910	0.850	0.880	3.520	37,925
2023-03-29	0.850	0.890	0.850	0.890	3.560	41,400
2023-03-28	0.860	0.880	0.850	0.850	3.400	24,200
2023-03-27	0.880	0.880	0.860	0.860	3.440	12,075
2023-03-24	0.870	0.880	0.860	0.880	3.520	14,650
2023-03-23	0.880	0.910	0.865	0.870	3.480	57,375
2023-03-22	0.920	0.920	0.860	0.860	3.440	88,275

← NewerPage 15 of 21 · 1,256 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.