OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.960	2.000	1.945	1.980	1.980	164,700
2026-04-24	1.980	1.990	1.940	1.970	1.970	125,300
2026-04-23	2.300	2.300	1.950	1.950	1.950	537,200
2026-04-22	1.980	2.240	1.980	2.170	2.170	971,000
2026-04-21	2.050	2.050	1.980	1.980	1.980	77,700
2026-04-20	2.010	2.070	2.005	2.050	2.050	231,000
2026-04-17	2.090	2.090	2.010	2.010	2.010	209,500
2026-04-16	2.080	2.100	2.050	2.070	2.070	69,600
2026-04-15	2.010	2.110	2.010	2.110	2.110	174,100
2026-04-14	1.960	2.010	1.960	1.980	1.980	91,100
2026-04-13	1.890	1.990	1.890	1.980	1.980	67,800
2026-04-10	1.990	1.990	1.930	1.935	1.935	96,500
2026-04-09	1.930	2.010	1.910	2.010	2.010	184,100
2026-04-08	1.950	1.990	1.920	1.930	1.930	50,000
2026-04-07	1.940	1.940	1.880	1.910	1.910	77,500
2026-04-06	1.920	1.990	1.920	1.950	1.950	135,500
2026-04-02	1.850	1.945	1.810	1.920	1.920	194,400
2026-04-01	1.900	1.900	1.850	1.880	1.880	76,900
2026-03-31	1.850	1.880	1.780	1.850	1.850	127,400
2026-03-30	1.820	1.835	1.730	1.750	1.750	109,400
2026-03-27	1.820	1.860	1.800	1.810	1.810	93,300
2026-03-26	1.890	1.930	1.820	1.820	1.820	69,600
2026-03-25	1.870	1.950	1.870	1.890	1.890	125,900
2026-03-24	1.850	1.900	1.850	1.870	1.870	139,800
2026-03-23	1.830	1.890	1.830	1.870	1.870	164,300
2026-03-20	1.860	1.900	1.830	1.890	1.890	510,300
2026-03-19	1.890	1.900	1.820	1.900	1.900	252,500
2026-03-18	1.990	1.990	1.900	1.910	1.910	98,700
2026-03-17	1.960	1.990	1.960	1.980	1.980	94,000
2026-03-16	1.950	1.980	1.920	1.950	1.950	66,200
2026-03-13	1.970	1.990	1.935	1.950	1.950	111,300
2026-03-12	2.020	2.035	1.950	1.950	1.950	141,400
2026-03-11	1.950	2.065	1.950	2.050	2.050	348,800
2026-03-10	1.940	1.990	1.940	1.950	1.950	183,500
2026-03-09	1.980	1.980	1.920	1.960	1.960	137,500
2026-03-06	1.990	2.020	1.940	2.010	2.010	204,800
2026-03-05	2.060	2.070	1.975	1.990	1.990	582,400
2026-03-04	1.900	1.940	1.900	1.910	1.910	131,900
2026-03-03	1.880	1.920	1.825	1.870	1.870	269,800
2026-03-02	1.930	1.960	1.920	1.950	1.950	93,800
2026-02-27	1.970	1.990	1.950	1.950	1.950	124,500
2026-02-26	1.950	2.020	1.930	1.990	1.990	198,100
2026-02-25	1.980	2.000	1.940	1.960	1.960	90,900
2026-02-24	1.900	1.990	1.900	1.950	1.950	189,500
2026-02-23	1.950	1.970	1.910	1.950	1.950	151,700
2026-02-20	2.000	2.000	1.940	1.960	1.960	252,800
2026-02-19	1.940	2.010	1.860	1.990	1.990	534,800
2026-02-18	1.810	1.940	1.790	1.880	1.880	439,400
2026-02-17	1.770	1.790	1.740	1.750	1.750	200,400
2026-02-13	1.770	1.790	1.740	1.740	1.740	229,500
2026-02-12	1.840	1.840	1.730	1.740	1.740	371,800
2026-02-11	1.880	1.900	1.750	1.760	1.760	770,400
2026-02-10	2.160	2.160	1.890	1.890	1.890	997,000
2026-02-09	2.100	2.180	2.070	2.170	2.170	286,200
2026-02-06	2.050	2.125	2.050	2.100	2.100	106,100
2026-02-05	2.070	2.080	2.010	2.030	2.030	130,500
2026-02-04	2.160	2.160	2.070	2.130	2.130	136,100
2026-02-03	2.080	2.240	2.070	2.160	2.160	333,600
2026-02-02	2.040	2.100	2.020	2.050	2.050	92,400
2026-01-30	2.120	2.160	2.030	2.030	2.030	290,300

← NewerPage 3 of 5 · 251 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.