OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.300	1.320	1.270	1.280	1.280	97,600
2026-07-21	1.300	1.330	1.290	1.320	1.320	74,000
2026-07-20	1.250	1.300	1.250	1.300	1.300	103,500
2026-07-17	1.200	1.260	1.200	1.250	1.250	86,200
2026-07-16	1.230	1.230	1.195	1.230	1.230	308,500
2026-07-15	1.250	1.260	1.200	1.230	1.230	709,800
2026-07-14	1.290	1.290	1.200	1.250	1.250	766,300
2026-07-13	1.380	1.380	1.240	1.270	1.270	1,299,300
2026-07-10	1.420	1.420	1.340	1.370	1.370	381,500
2026-07-09	1.410	1.410	1.385	1.410	1.410	34,900
2026-07-08	1.360	1.400	1.360	1.395	1.395	33,800
2026-07-07	1.420	1.420	1.370	1.370	1.370	58,400
2026-07-06	1.450	1.460	1.395	1.395	1.395	143,000
2026-07-03	1.440	1.470	1.440	1.450	1.450	7,000
2026-07-02	1.430	1.500	1.430	1.450	1.450	118,300
2026-06-30	1.460	1.460	1.430	1.445	1.445	62,700
2026-06-29	1.440	1.460	1.415	1.460	1.460	99,700
2026-06-26	1.350	1.460	1.340	1.460	1.460	106,800
2026-06-25	1.350	1.360	1.325	1.360	1.360	157,300
2026-06-24	1.370	1.390	1.350	1.350	1.350	131,600
2026-06-23	1.370	1.395	1.360	1.360	1.360	54,200
2026-06-22	1.400	1.405	1.360	1.380	1.380	109,800
2026-06-19	1.400	1.400	1.370	1.380	1.380	65,200
2026-06-18	1.410	1.410	1.350	1.380	1.380	175,200
2026-06-17	1.410	1.450	1.390	1.400	1.400	45,500
2026-06-16	1.440	1.445	1.365	1.410	1.410	350,200
2026-06-15	1.480	1.520	1.430	1.430	1.430	459,200
2026-06-12	1.480	1.510	1.480	1.490	1.490	52,400
2026-06-11	1.480	1.520	1.460	1.520	1.520	55,200
2026-06-10	1.490	1.520	1.480	1.480	1.480	91,000
2026-06-09	1.520	1.540	1.485	1.510	1.510	130,500
2026-06-08	1.540	1.540	1.500	1.510	1.510	111,500
2026-06-05	1.490	1.530	1.470	1.480	1.480	166,000
2026-06-04	1.480	1.560	1.480	1.510	1.510	112,900
2026-06-03	1.530	1.530	1.480	1.480	1.480	127,200
2026-06-02	1.550	1.560	1.520	1.530	1.530	164,000
2026-06-01	1.600	1.600	1.550	1.570	1.570	248,600
2026-05-29	1.580	1.620	1.560	1.570	1.570	167,800
2026-05-28	1.540	1.665	1.530	1.590	1.590	405,300
2026-05-27	1.570	1.590	1.540	1.560	1.560	207,100
2026-05-26	1.550	1.580	1.540	1.550	1.550	199,700
2026-05-25	1.560	1.610	1.560	1.600	1.600	171,200
2026-05-22	1.590	1.590	1.550	1.560	1.560	92,300
2026-05-21	1.480	1.580	1.460	1.570	1.570	262,700
2026-05-20	1.470	1.505	1.435	1.490	1.490	334,500
2026-05-19	1.460	1.480	1.435	1.450	1.450	122,700
2026-05-15	1.530	1.530	1.460	1.480	1.480	322,400
2026-05-14	1.540	1.540	1.500	1.500	1.500	274,100
2026-05-13	1.560	1.560	1.510	1.540	1.540	239,400
2026-05-12	1.520	1.610	1.510	1.540	1.540	702,800
2026-05-11	1.870	1.905	1.800	1.800	1.800	242,900
2026-05-08	1.900	1.900	1.865	1.880	1.880	81,700
2026-05-07	1.900	1.920	1.885	1.900	1.900	104,400
2026-05-06	1.930	1.950	1.890	1.900	1.900	196,600
2026-05-05	1.890	1.930	1.890	1.890	1.890	80,100
2026-05-04	1.910	1.955	1.890	1.890	1.890	93,500
2026-05-01	1.910	1.950	1.910	1.930	1.930	51,100
2026-04-30	1.870	1.930	1.870	1.910	1.910	72,700
2026-04-29	1.900	1.910	1.850	1.860	1.860	175,700
2026-04-28	2.000	2.000	1.920	1.920	1.920	161,600

← NewerPage 2 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.