OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.840	0.910	0.820	0.910	3.640	96,325
2023-03-20	0.840	0.850	0.810	0.810	3.240	46,750
2023-03-17	0.870	0.890	0.830	0.830	3.320	123,500
2023-03-16	0.870	0.910	0.870	0.900	3.600	70,975
2023-03-15	0.900	0.900	0.870	0.870	3.480	72,450
2023-03-14	0.900	0.910	0.890	0.900	3.600	46,200
2023-03-13	0.920	0.920	0.880	0.910	3.640	82,675
2023-03-10	0.960	0.960	0.900	0.900	3.600	120,600
2023-03-09	0.980	1.000	0.960	0.960	3.840	91,225
2023-03-08	1.000	1.020	0.980	0.990	3.960	43,950
2023-03-07	1.010	1.030	0.990	1.030	4.120	44,025
2023-03-06	1.020	1.030	0.990	1.020	4.080	127,800
2023-03-03	1.000	1.040	1.000	1.040	4.160	71,700
2023-03-02	1.020	1.030	0.985	1.010	4.040	125,275
2023-03-01	1.060	1.070	1.020	1.020	4.080	66,450
2023-02-28	1.090	1.090	1.040	1.090	4.360	114,000
2023-02-27	1.030	1.080	1.020	1.070	4.280	79,675
2023-02-24	1.020	1.030	1.000	1.010	4.040	62,900
2023-02-23	1.050	1.050	1.010	1.020	4.080	59,775
2023-02-22	1.050	1.060	1.020	1.020	4.080	70,850
2023-02-21	1.070	1.080	1.020	1.020	4.080	80,825
2023-02-17	1.120	1.120	1.070	1.080	4.320	51,350
2023-02-16	1.100	1.125	1.090	1.090	4.360	92,700
2023-02-15	1.150	1.150	1.090	1.110	4.440	136,950
2023-02-14	1.100	1.130	1.090	1.120	4.480	50,925
2023-02-13	1.110	1.130	1.110	1.110	4.440	39,825
2023-02-10	1.120	1.160	1.100	1.120	4.480	118,225
2023-02-09	1.150	1.175	1.120	1.120	4.480	85,550
2023-02-08	1.180	1.200	1.160	1.160	4.640	57,125
2023-02-07	1.200	1.200	1.170	1.180	4.720	89,100
2023-02-06	1.210	1.240	1.190	1.190	4.760	51,575
2023-02-03	1.220	1.270	1.210	1.220	4.880	69,800
2023-02-02	1.250	1.305	1.230	1.270	5.080	255,000
2023-02-01	1.230	1.260	1.195	1.260	5.040	126,150
2023-01-31	1.180	1.220	1.180	1.220	4.880	83,900
2023-01-30	1.250	1.250	1.180	1.200	4.800	132,825
2023-01-27	1.200	1.235	1.200	1.230	4.920	99,100
2023-01-26	1.280	1.280	1.200	1.200	4.800	126,850
2023-01-25	1.260	1.285	1.260	1.270	5.080	33,150
2023-01-24	1.300	1.330	1.280	1.290	5.160	78,675
2023-01-23	1.280	1.320	1.270	1.300	5.200	111,400
2023-01-20	1.250	1.280	1.230	1.280	5.120	106,075
2023-01-19	1.230	1.270	1.210	1.240	4.960	88,600
2023-01-18	1.290	1.350	1.250	1.260	5.040	212,700
2023-01-17	1.360	1.370	1.285	1.290	5.160	171,950
2023-01-16	1.330	1.350	1.310	1.320	5.280	92,375
2023-01-13	1.170	1.350	1.170	1.330	5.320	334,300
2023-01-12	1.200	1.220	1.140	1.200	4.800	238,750
2023-01-11	1.100	1.110	1.090	1.100	4.400	59,750
2023-01-10	1.090	1.100	1.080	1.100	4.400	78,950
2023-01-09	1.120	1.130	1.090	1.090	4.360	47,300
2023-01-06	1.120	1.130	1.100	1.110	4.440	46,100
2023-01-05	1.070	1.135	1.070	1.110	4.440	96,150
2023-01-04	1.070	1.100	1.050	1.100	4.400	58,950
2023-01-03	1.100	1.110	1.040	1.070	4.280	89,150
2022-12-30	1.020	1.100	1.000	1.100	4.400	113,850
2022-12-29	1.000	1.050	0.980	1.040	4.160	102,800
2022-12-28	1.010	1.010	0.960	0.970	3.880	248,725
2022-12-23	1.080	1.080	1.040	1.060	4.240	116,525
2022-12-22	1.120	1.120	1.070	1.090	4.360	84,150

← NewerPage 16 of 21 · 1,260 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.