OrganiGram Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.200 | 1.230 | 1.170 | 1.180 | 4.720 | 93,300 |
| 2022-06-29 | 1.330 | 1.330 | 1.230 | 1.230 | 4.920 | 160,025 |
| 2022-06-28 | 1.400 | 1.425 | 1.295 | 1.310 | 5.240 | 136,550 |
| 2022-06-27 | 1.380 | 1.410 | 1.330 | 1.390 | 5.560 | 168,325 |
| 2022-06-24 | 1.280 | 1.380 | 1.280 | 1.370 | 5.480 | 176,900 |
| 2022-06-23 | 1.230 | 1.300 | 1.200 | 1.300 | 5.200 | 101,625 |
| 2022-06-22 | 1.200 | 1.250 | 1.190 | 1.190 | 4.760 | 63,975 |
| 2022-06-21 | 1.220 | 1.260 | 1.220 | 1.230 | 4.920 | 120,800 |
| 2022-06-20 | 1.200 | 1.250 | 1.200 | 1.230 | 4.920 | 29,850 |
| 2022-06-17 | 1.200 | 1.260 | 1.190 | 1.230 | 4.920 | 164,625 |
| 2022-06-16 | 1.230 | 1.230 | 1.180 | 1.190 | 4.760 | 129,100 |
| 2022-06-15 | 1.190 | 1.280 | 1.190 | 1.280 | 5.120 | 118,325 |
| 2022-06-14 | 1.200 | 1.240 | 1.190 | 1.220 | 4.880 | 143,950 |
| 2022-06-13 | 1.260 | 1.280 | 1.210 | 1.210 | 4.840 | 121,900 |
| 2022-06-10 | 1.360 | 1.370 | 1.310 | 1.320 | 5.280 | 92,200 |
| 2022-06-09 | 1.410 | 1.430 | 1.360 | 1.360 | 5.440 | 67,725 |
| 2022-06-08 | 1.410 | 1.470 | 1.410 | 1.420 | 5.680 | 97,750 |
| 2022-06-07 | 1.350 | 1.420 | 1.350 | 1.420 | 5.680 | 132,650 |
| 2022-06-06 | 1.400 | 1.420 | 1.350 | 1.350 | 5.400 | 122,925 |
| 2022-06-03 | 1.420 | 1.430 | 1.390 | 1.400 | 5.600 | 69,975 |
| 2022-06-02 | 1.410 | 1.460 | 1.375 | 1.440 | 5.760 | 134,850 |
| 2022-06-01 | 1.480 | 1.480 | 1.400 | 1.410 | 5.640 | 141,325 |
| 2022-05-31 | 1.490 | 1.490 | 1.440 | 1.470 | 5.880 | 202,825 |
| 2022-05-30 | 1.490 | 1.490 | 1.460 | 1.490 | 5.960 | 40,150 |
| 2022-05-27 | 1.500 | 1.520 | 1.450 | 1.460 | 5.840 | 172,800 |
| 2022-05-26 | 1.470 | 1.550 | 1.470 | 1.550 | 6.200 | 104,350 |
| 2022-05-25 | 1.460 | 1.500 | 1.445 | 1.480 | 5.920 | 94,025 |
| 2022-05-24 | 1.520 | 1.520 | 1.430 | 1.440 | 5.760 | 173,775 |
| 2022-05-20 | 1.620 | 1.630 | 1.520 | 1.540 | 6.160 | 105,000 |
| 2022-05-19 | 1.550 | 1.625 | 1.530 | 1.610 | 6.440 | 153,575 |
| 2022-05-18 | 1.680 | 1.720 | 1.560 | 1.560 | 6.240 | 299,275 |
| 2022-05-17 | 1.690 | 1.730 | 1.670 | 1.730 | 6.920 | 97,575 |
| 2022-05-16 | 1.600 | 1.675 | 1.560 | 1.670 | 6.680 | 162,300 |
| 2022-05-13 | 1.540 | 1.625 | 1.530 | 1.590 | 6.360 | 190,725 |
| 2022-05-12 | 1.480 | 1.560 | 1.440 | 1.520 | 6.080 | 308,450 |
| 2022-05-11 | 1.600 | 1.640 | 1.480 | 1.480 | 5.920 | 259,400 |
| 2022-05-10 | 1.650 | 1.680 | 1.580 | 1.620 | 6.480 | 231,875 |
| 2022-05-09 | 1.720 | 1.720 | 1.590 | 1.590 | 6.360 | 263,025 |
| 2022-05-06 | 1.750 | 1.775 | 1.690 | 1.730 | 6.920 | 113,625 |
| 2022-05-05 | 1.840 | 1.870 | 1.750 | 1.750 | 7.000 | 173,125 |
| 2022-05-04 | 1.850 | 1.890 | 1.760 | 1.890 | 7.560 | 234,750 |
| 2022-05-03 | 1.910 | 1.930 | 1.830 | 1.840 | 7.360 | 192,500 |
| 2022-05-02 | 1.790 | 1.910 | 1.780 | 1.900 | 7.600 | 175,900 |
| 2022-04-29 | 1.840 | 1.890 | 1.810 | 1.820 | 7.280 | 121,125 |
| 2022-04-28 | 1.800 | 1.860 | 1.740 | 1.850 | 7.400 | 215,500 |
| 2022-04-27 | 1.790 | 1.820 | 1.750 | 1.790 | 7.160 | 120,850 |
| 2022-04-26 | 1.830 | 1.840 | 1.780 | 1.790 | 7.160 | 231,325 |
| 2022-04-25 | 1.850 | 1.860 | 1.820 | 1.840 | 7.360 | 179,150 |
| 2022-04-22 | 1.920 | 1.960 | 1.845 | 1.870 | 7.480 | 170,775 |
| 2022-04-21 | 1.960 | 1.990 | 1.900 | 1.910 | 7.640 | 127,000 |
| 2022-04-20 | 2.000 | 2.000 | 1.950 | 1.960 | 7.840 | 168,450 |
| 2022-04-19 | 2.060 | 2.100 | 2.020 | 2.030 | 8.120 | 150,100 |
| 2022-04-18 | 2.190 | 2.190 | 2.040 | 2.050 | 8.200 | 227,325 |
| 2022-04-14 | 2.250 | 2.270 | 2.180 | 2.190 | 8.760 | 192,850 |
| 2022-04-13 | 2.100 | 2.285 | 2.080 | 2.270 | 9.080 | 515,500 |
| 2022-04-12 | 2.050 | 2.130 | 1.990 | 2.090 | 8.360 | 700,850 |
| 2022-04-11 | 1.890 | 1.900 | 1.820 | 1.900 | 7.600 | 267,550 |
| 2022-04-08 | 1.900 | 1.920 | 1.840 | 1.860 | 7.440 | 161,250 |
| 2022-04-07 | 2.000 | 2.010 | 1.890 | 1.910 | 7.640 | 212,050 |
| 2022-04-06 | 2.080 | 2.110 | 1.980 | 2.020 | 8.080 | 298,700 |
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.