OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.140	2.180	2.055	2.060	8.240	240,525
2022-04-04	2.140	2.180	2.060	2.160	8.640	237,700
2022-04-01	2.120	2.210	2.090	2.090	8.360	296,225
2022-03-31	2.170	2.180	2.080	2.080	8.320	245,550
2022-03-30	2.200	2.320	2.130	2.130	8.520	492,550
2022-03-29	2.170	2.240	2.100	2.220	8.880	364,275
2022-03-28	2.120	2.150	2.020	2.120	8.480	422,225
2022-03-25	2.180	2.220	2.060	2.200	8.800	816,600
2022-03-24	1.930	2.110	1.890	2.100	8.400	496,850
2022-03-23	1.970	2.050	1.900	1.900	7.600	293,175
2022-03-22	1.880	1.980	1.870	1.970	7.880	224,650
2022-03-21	1.930	1.930	1.850	1.860	7.440	210,100
2022-03-18	1.850	1.950	1.850	1.940	7.760	342,525
2022-03-17	1.790	1.890	1.770	1.870	7.480	242,600
2022-03-16	1.750	1.820	1.735	1.820	7.280	275,275
2022-03-15	1.670	1.750	1.660	1.750	7.000	141,750
2022-03-14	1.710	1.730	1.650	1.660	6.640	172,950
2022-03-11	1.800	1.800	1.700	1.700	6.800	148,475
2022-03-10	1.790	1.800	1.740	1.780	7.120	114,725
2022-03-09	1.810	1.850	1.790	1.830	7.320	301,475
2022-03-08	1.670	1.800	1.650	1.770	7.080	255,875
2022-03-07	1.740	1.790	1.680	1.700	6.800	194,575
2022-03-04	1.790	1.800	1.720	1.740	6.960	172,125
2022-03-03	1.870	1.870	1.780	1.780	7.120	284,450
2022-03-02	1.870	1.885	1.810	1.880	7.520	139,375
2022-03-01	1.920	1.930	1.830	1.880	7.520	218,225
2022-02-28	1.840	1.920	1.840	1.910	7.640	198,500
2022-02-25	1.890	1.910	1.840	1.880	7.520	196,700
2022-02-24	1.700	1.900	1.690	1.900	7.600	306,750
2022-02-23	1.880	1.910	1.790	1.790	7.160	196,725
2022-02-22	1.920	1.940	1.840	1.860	7.440	313,800
2022-02-18	2.030	2.040	1.940	1.970	7.880	247,900
2022-02-17	2.110	2.130	2.040	2.040	8.160	255,650
2022-02-16	2.150	2.210	2.100	2.150	8.600	425,125
2022-02-15	2.090	2.170	2.070	2.170	8.680	373,925
2022-02-14	2.100	2.190	2.030	2.040	8.160	470,900
2022-02-11	2.100	2.200	2.090	2.180	8.720	803,825
2022-02-10	2.100	2.170	2.050	2.110	8.440	639,400
2022-02-09	2.040	2.140	2.030	2.130	8.520	463,350
2022-02-08	1.960	2.010	1.920	2.000	8.000	224,250
2022-02-07	1.920	2.010	1.920	1.960	7.840	255,275
2022-02-04	1.850	1.960	1.850	1.940	7.760	315,025
2022-02-03	1.890	1.930	1.830	1.830	7.320	284,600
2022-02-02	2.050	2.050	1.930	1.950	7.800	297,825
2022-02-01	1.930	2.040	1.890	2.030	8.120	325,800
2022-01-31	1.790	1.930	1.790	1.920	7.680	295,475
2022-01-28	1.680	1.790	1.660	1.790	7.160	382,950
2022-01-27	1.760	1.770	1.665	1.670	6.680	248,650
2022-01-26	1.830	1.830	1.710	1.740	6.960	288,475
2022-01-25	1.800	1.830	1.710	1.780	7.120	436,475
2022-01-24	1.750	1.840	1.660	1.830	7.320	427,600
2022-01-21	1.900	1.910	1.790	1.810	7.240	379,550
2022-01-20	1.940	2.030	1.910	1.930	7.720	277,475
2022-01-19	1.950	2.000	1.930	1.930	7.720	200,475
2022-01-18	2.040	2.060	1.940	1.940	7.760	397,350
2022-01-17	2.070	2.070	2.010	2.060	8.240	99,325
2022-01-14	2.040	2.080	2.010	2.070	8.280	353,925
2022-01-13	2.140	2.180	2.070	2.070	8.280	405,325
2022-01-12	2.240	2.240	2.130	2.140	8.560	434,675
2022-01-11	2.220	2.240	2.070	2.180	8.720	796,325

← NewerPage 20 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.