OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.130	2.200	2.090	2.190	8.760	399,400
2022-01-07	2.030	2.180	2.030	2.070	8.280	359,675
2022-01-06	2.090	2.130	2.020	2.060	8.240	413,925
2022-01-05	2.200	2.240	2.080	2.080	8.320	340,375
2022-01-04	2.270	2.290	2.180	2.210	8.840	413,950
2021-12-31	2.290	2.340	2.220	2.220	8.880	241,375
2021-12-30	2.290	2.390	2.285	2.300	9.200	398,625
2021-12-29	2.400	2.400	2.280	2.290	9.160	567,500
2021-12-24	2.570	2.630	2.560	2.570	10.280	106,750
2021-12-23	2.500	2.610	2.460	2.560	10.240	394,925
2021-12-22	2.480	2.530	2.420	2.510	10.040	309,250
2021-12-21	2.430	2.570	2.380	2.530	10.120	458,125
2021-12-20	2.360	2.420	2.290	2.380	9.520	345,650
2021-12-17	2.270	2.470	2.260	2.440	9.760	2,160,600
2021-12-16	2.340	2.400	2.295	2.300	9.200	420,700
2021-12-15	2.330	2.370	2.220	2.350	9.400	370,100
2021-12-14	2.390	2.430	2.300	2.310	9.240	429,100
2021-12-13	2.490	2.490	2.360	2.410	9.640	313,250
2021-12-10	2.570	2.640	2.460	2.480	9.920	334,100
2021-12-09	2.600	2.660	2.560	2.570	10.280	356,975
2021-12-08	2.530	2.690	2.480	2.630	10.520	484,575
2021-12-07	2.410	2.590	2.400	2.540	10.160	467,600
2021-12-06	2.270	2.420	2.190	2.370	9.480	585,550
2021-12-03	2.500	2.500	2.310	2.340	9.360	502,800
2021-12-02	2.430	2.520	2.400	2.500	10.000	393,500
2021-12-01	2.620	2.650	2.430	2.430	9.720	483,325
2021-11-30	2.540	2.660	2.480	2.610	10.440	682,200
2021-11-29	2.780	2.780	2.560	2.570	10.280	471,650
2021-11-26	2.720	2.790	2.650	2.700	10.800	412,025
2021-11-25	2.700	2.790	2.690	2.770	11.080	165,175
2021-11-24	2.520	2.760	2.490	2.720	10.880	918,750
2021-11-23	2.510	2.720	2.470	2.580	10.320	939,500
2021-11-22	2.550	2.560	2.330	2.370	9.480	587,175
2021-11-19	2.570	2.610	2.500	2.530	10.120	477,550
2021-11-18	2.800	2.820	2.510	2.540	10.160	949,625
2021-11-17	2.910	2.980	2.800	2.810	11.240	565,250
2021-11-16	2.970	3.010	2.870	2.950	11.800	559,600
2021-11-15	2.950	3.190	2.900	2.970	11.880	1,152,425
2021-11-12	2.860	2.980	2.755	2.980	11.920	1,481,875
2021-11-11	2.810	2.870	2.775	2.800	11.200	580,125
2021-11-10	2.870	2.910	2.790	2.800	11.200	621,500
2021-11-09	3.060	3.060	2.870	2.900	11.600	863,000
2021-11-08	2.850	3.120	2.840	3.110	12.440	943,375
2021-11-05	2.860	2.880	2.760	2.830	11.320	412,925
2021-11-04	2.930	2.980	2.880	2.890	11.560	243,350
2021-11-03	2.800	2.960	2.790	2.890	11.560	341,375
2021-11-02	2.860	2.870	2.780	2.810	11.240	222,725
2021-11-01	2.740	2.920	2.730	2.860	11.440	478,850
2021-10-29	2.790	2.820	2.720	2.730	10.920	225,250
2021-10-28	2.770	2.825	2.740	2.780	11.120	248,375
2021-10-27	2.820	2.870	2.760	2.760	11.040	192,975
2021-10-26	2.880	2.900	2.790	2.820	11.280	308,475
2021-10-25	2.870	2.910	2.840	2.900	11.600	276,975
2021-10-22	2.990	2.990	2.840	2.870	11.480	446,100
2021-10-21	2.920	3.120	2.900	3.010	12.040	489,675
2021-10-20	2.900	2.990	2.800	2.940	11.760	356,800
2021-10-19	2.750	2.930	2.720	2.930	11.720	544,950
2021-10-18	2.760	2.790	2.715	2.730	10.920	187,375
2021-10-15	2.870	2.870	2.755	2.780	11.120	344,850
2021-10-14	2.820	2.960	2.810	2.850	11.400	379,400

← NewerPage 21 of 21 · 1,260 trading days

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.