OrganiGram Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.210 | 1.240 | 1.210 | 1.240 | 4.960 | 42,000 |
| 2022-09-26 | 1.220 | 1.280 | 1.200 | 1.200 | 4.800 | 46,300 |
| 2022-09-23 | 1.210 | 1.230 | 1.180 | 1.220 | 4.880 | 79,825 |
| 2022-09-22 | 1.270 | 1.270 | 1.210 | 1.210 | 4.840 | 67,100 |
| 2022-09-21 | 1.290 | 1.320 | 1.270 | 1.270 | 5.080 | 61,750 |
| 2022-09-20 | 1.310 | 1.320 | 1.280 | 1.280 | 5.120 | 51,425 |
| 2022-09-19 | 1.310 | 1.350 | 1.300 | 1.330 | 5.320 | 65,725 |
| 2022-09-16 | 1.360 | 1.360 | 1.320 | 1.340 | 5.360 | 62,700 |
| 2022-09-15 | 1.350 | 1.400 | 1.340 | 1.350 | 5.400 | 90,750 |
| 2022-09-14 | 1.370 | 1.370 | 1.330 | 1.360 | 5.440 | 44,575 |
| 2022-09-13 | 1.380 | 1.410 | 1.350 | 1.350 | 5.400 | 98,325 |
| 2022-09-12 | 1.440 | 1.450 | 1.400 | 1.440 | 5.760 | 89,400 |
| 2022-09-09 | 1.340 | 1.440 | 1.340 | 1.420 | 5.680 | 135,000 |
| 2022-09-08 | 1.310 | 1.355 | 1.310 | 1.350 | 5.400 | 70,050 |
| 2022-09-07 | 1.320 | 1.345 | 1.310 | 1.340 | 5.360 | 55,150 |
| 2022-09-06 | 1.350 | 1.350 | 1.320 | 1.320 | 5.280 | 55,875 |
| 2022-09-02 | 1.370 | 1.420 | 1.345 | 1.360 | 5.440 | 72,200 |
| 2022-09-01 | 1.380 | 1.390 | 1.340 | 1.350 | 5.400 | 57,975 |
| 2022-08-31 | 1.390 | 1.420 | 1.380 | 1.420 | 5.680 | 69,925 |
| 2022-08-30 | 1.450 | 1.450 | 1.360 | 1.370 | 5.480 | 75,525 |
| 2022-08-29 | 1.390 | 1.440 | 1.370 | 1.440 | 5.760 | 74,150 |
| 2022-08-26 | 1.500 | 1.500 | 1.400 | 1.400 | 5.600 | 93,025 |
| 2022-08-25 | 1.410 | 1.510 | 1.410 | 1.490 | 5.960 | 176,000 |
| 2022-08-24 | 1.340 | 1.420 | 1.340 | 1.410 | 5.640 | 106,575 |
| 2022-08-23 | 1.340 | 1.380 | 1.310 | 1.350 | 5.400 | 70,950 |
| 2022-08-22 | 1.320 | 1.345 | 1.300 | 1.340 | 5.360 | 80,225 |
| 2022-08-19 | 1.420 | 1.420 | 1.330 | 1.330 | 5.320 | 142,225 |
| 2022-08-18 | 1.470 | 1.470 | 1.420 | 1.420 | 5.680 | 79,575 |
| 2022-08-17 | 1.530 | 1.570 | 1.450 | 1.450 | 5.800 | 600,425 |
| 2022-08-16 | 1.590 | 1.600 | 1.510 | 1.530 | 6.120 | 175,800 |
| 2022-08-15 | 1.480 | 1.630 | 1.470 | 1.580 | 6.320 | 297,800 |
| 2022-08-12 | 1.450 | 1.510 | 1.430 | 1.500 | 6.000 | 153,725 |
| 2022-08-11 | 1.460 | 1.520 | 1.420 | 1.420 | 5.680 | 169,850 |
| 2022-08-10 | 1.440 | 1.450 | 1.380 | 1.440 | 5.760 | 153,675 |
| 2022-08-09 | 1.530 | 1.530 | 1.390 | 1.390 | 5.560 | 198,400 |
| 2022-08-08 | 1.410 | 1.535 | 1.410 | 1.530 | 6.120 | 240,225 |
| 2022-08-05 | 1.400 | 1.440 | 1.380 | 1.420 | 5.680 | 89,475 |
| 2022-08-04 | 1.450 | 1.470 | 1.390 | 1.410 | 5.640 | 85,600 |
| 2022-08-03 | 1.460 | 1.490 | 1.430 | 1.440 | 5.760 | 124,200 |
| 2022-08-02 | 1.370 | 1.460 | 1.370 | 1.460 | 5.840 | 136,175 |
| 2022-07-29 | 1.360 | 1.380 | 1.320 | 1.380 | 5.520 | 89,450 |
| 2022-07-28 | 1.330 | 1.360 | 1.310 | 1.360 | 5.440 | 69,350 |
| 2022-07-27 | 1.300 | 1.320 | 1.285 | 1.320 | 5.280 | 74,025 |
| 2022-07-26 | 1.310 | 1.335 | 1.280 | 1.280 | 5.120 | 63,625 |
| 2022-07-25 | 1.340 | 1.360 | 1.310 | 1.330 | 5.320 | 48,500 |
| 2022-07-22 | 1.430 | 1.450 | 1.340 | 1.360 | 5.440 | 83,500 |
| 2022-07-21 | 1.500 | 1.510 | 1.420 | 1.420 | 5.680 | 118,050 |
| 2022-07-20 | 1.400 | 1.550 | 1.380 | 1.490 | 5.960 | 238,325 |
| 2022-07-19 | 1.400 | 1.430 | 1.380 | 1.380 | 5.520 | 176,050 |
| 2022-07-18 | 1.300 | 1.410 | 1.300 | 1.380 | 5.520 | 192,750 |
| 2022-07-15 | 1.380 | 1.400 | 1.300 | 1.300 | 5.200 | 112,850 |
| 2022-07-14 | 1.340 | 1.410 | 1.240 | 1.390 | 5.560 | 321,500 |
| 2022-07-13 | 1.360 | 1.420 | 1.340 | 1.380 | 5.520 | 112,825 |
| 2022-07-12 | 1.340 | 1.410 | 1.330 | 1.390 | 5.560 | 114,675 |
| 2022-07-11 | 1.310 | 1.360 | 1.300 | 1.320 | 5.280 | 104,500 |
| 2022-07-08 | 1.340 | 1.360 | 1.305 | 1.330 | 5.320 | 62,275 |
| 2022-07-07 | 1.300 | 1.370 | 1.300 | 1.360 | 5.440 | 110,450 |
| 2022-07-06 | 1.230 | 1.330 | 1.230 | 1.330 | 5.320 | 125,550 |
| 2022-07-05 | 1.210 | 1.270 | 1.170 | 1.270 | 5.080 | 128,800 |
| 2022-07-04 | 1.220 | 1.220 | 1.190 | 1.200 | 4.800 | 45,800 |
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.