OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.120	1.140	1.100	1.140	4.560	123,800
2022-12-20	1.170	1.170	1.110	1.110	4.440	124,050
2022-12-19	1.200	1.220	1.150	1.160	4.640	202,450
2022-12-16	1.200	1.250	1.170	1.240	4.960	174,775
2022-12-15	1.240	1.250	1.210	1.210	4.840	115,250
2022-12-14	1.260	1.280	1.240	1.260	5.040	90,275
2022-12-13	1.320	1.320	1.255	1.270	5.080	153,250
2022-12-12	1.280	1.320	1.270	1.270	5.080	84,625
2022-12-09	1.330	1.330	1.270	1.290	5.160	87,050
2022-12-08	1.350	1.360	1.290	1.310	5.240	136,000
2022-12-07	1.390	1.405	1.340	1.340	5.360	174,675
2022-12-06	1.540	1.560	1.370	1.380	5.520	255,900
2022-12-05	1.630	1.710	1.540	1.560	6.240	264,075
2022-12-02	1.450	1.610	1.440	1.600	6.400	266,500
2022-12-01	1.400	1.480	1.390	1.460	5.840	251,300
2022-11-30	1.410	1.410	1.355	1.390	5.560	131,850
2022-11-29	1.370	1.435	1.370	1.390	5.560	268,875
2022-11-28	1.320	1.345	1.290	1.310	5.240	92,950
2022-11-25	1.330	1.370	1.310	1.310	5.240	55,525
2022-11-24	1.370	1.370	1.340	1.350	5.400	5,900
2022-11-23	1.340	1.350	1.300	1.350	5.400	71,300
2022-11-22	1.390	1.390	1.340	1.340	5.360	60,350
2022-11-21	1.390	1.410	1.360	1.390	5.560	82,950
2022-11-18	1.360	1.390	1.350	1.390	5.560	87,400
2022-11-17	1.380	1.390	1.330	1.350	5.400	94,500
2022-11-16	1.350	1.380	1.320	1.380	5.520	107,300
2022-11-15	1.350	1.400	1.345	1.350	5.400	128,850
2022-11-14	1.330	1.380	1.310	1.330	5.320	127,675
2022-11-11	1.260	1.350	1.260	1.330	5.320	228,575
2022-11-10	1.250	1.290	1.240	1.290	5.160	117,700
2022-11-09	1.250	1.290	1.220	1.230	4.920	108,300
2022-11-08	1.330	1.330	1.250	1.260	5.040	77,275
2022-11-07	1.300	1.310	1.280	1.310	5.240	43,625
2022-11-04	1.340	1.370	1.290	1.300	5.200	58,300
2022-11-03	1.270	1.370	1.270	1.340	5.360	57,225
2022-11-02	1.370	1.370	1.290	1.290	5.160	89,775
2022-11-01	1.390	1.390	1.350	1.350	5.400	29,475
2022-10-31	1.330	1.425	1.320	1.390	5.560	160,900
2022-10-28	1.260	1.330	1.260	1.330	5.320	49,975
2022-10-27	1.300	1.320	1.280	1.280	5.120	51,050
2022-10-26	1.260	1.340	1.260	1.270	5.080	126,675
2022-10-25	1.170	1.280	1.170	1.270	5.080	176,750
2022-10-24	1.230	1.230	1.180	1.180	4.720	62,550
2022-10-21	1.200	1.230	1.200	1.220	4.880	44,525
2022-10-20	1.210	1.245	1.200	1.210	4.840	60,550
2022-10-19	1.230	1.260	1.210	1.220	4.880	80,400
2022-10-18	1.290	1.290	1.240	1.260	5.040	69,675
2022-10-17	1.230	1.280	1.230	1.270	5.080	66,125
2022-10-14	1.260	1.280	1.220	1.220	4.880	70,875
2022-10-13	1.190	1.265	1.170	1.260	5.040	119,575
2022-10-12	1.260	1.260	1.180	1.230	4.920	101,575
2022-10-11	1.230	1.255	1.190	1.210	4.840	138,875
2022-10-07	1.460	1.460	1.280	1.280	5.120	229,275
2022-10-06	1.220	1.460	1.220	1.460	5.840	227,875
2022-10-05	1.220	1.250	1.210	1.230	4.920	56,250
2022-10-04	1.230	1.260	1.230	1.250	5.000	106,375
2022-10-03	1.230	1.230	1.210	1.220	4.880	60,875
2022-09-30	1.230	1.260	1.210	1.220	4.880	76,975
2022-09-29	1.220	1.250	1.220	1.230	4.920	44,100
2022-09-28	1.250	1.290	1.220	1.290	5.160	66,275

← NewerPage 17 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.