OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.160	2.250	2.125	2.130	2.130	254,100
2026-01-28	2.230	2.230	2.160	2.160	2.160	125,000
2026-01-27	2.220	2.250	2.200	2.230	2.230	112,400
2026-01-26	2.250	2.260	2.190	2.190	2.190	188,300
2026-01-23	2.250	2.290	2.210	2.270	2.270	158,100
2026-01-22	2.210	2.300	2.210	2.260	2.260	316,300
2026-01-21	2.220	2.260	2.190	2.210	2.210	319,200
2026-01-20	2.180	2.240	2.165	2.210	2.210	114,300
2026-01-19	2.220	2.230	2.170	2.170	2.170	84,500
2026-01-16	2.210	2.270	2.190	2.240	2.240	218,200
2026-01-15	2.290	2.290	2.100	2.220	2.220	461,600
2026-01-14	2.340	2.370	2.250	2.250	2.250	245,000
2026-01-13	2.370	2.380	2.330	2.340	2.340	97,000
2026-01-12	2.400	2.430	2.310	2.370	2.370	252,300
2026-01-09	2.410	2.450	2.380	2.400	2.400	327,800
2026-01-08	2.330	2.410	2.330	2.380	2.380	223,500
2026-01-07	2.300	2.365	2.295	2.350	2.350	235,100
2026-01-06	2.350	2.360	2.300	2.310	2.310	250,400
2026-01-05	2.360	2.410	2.310	2.340	2.340	240,600
2026-01-02	2.300	2.395	2.300	2.370	2.370	222,600
2025-12-31	2.320	2.340	2.300	2.310	2.310	250,100
2025-12-30	2.300	2.410	2.300	2.320	2.320	334,000
2025-12-29	2.370	2.460	2.310	2.320	2.320	195,000
2025-12-24	2.390	2.420	2.360	2.410	2.410	141,500
2025-12-23	2.620	2.660	2.220	2.390	2.390	1,339,800
2025-12-22	2.780	2.850	2.595	2.640	2.640	607,300
2025-12-19	2.820	2.960	2.760	2.760	2.760	890,800
2025-12-18	2.950	3.090	2.740	2.810	2.810	1,761,500
2025-12-17	2.750	2.940	2.750	2.900	2.900	1,311,300
2025-12-16	2.440	2.715	2.320	2.610	2.610	1,372,800
2025-12-15	2.700	2.710	2.435	2.460	2.460	544,800
2025-12-12	2.480	2.650	2.300	2.640	2.640	1,421,000
2025-12-11	2.290	2.300	2.250	2.260	2.260	85,800
2025-12-10	2.250	2.305	2.240	2.290	2.290	78,000
2025-12-09	2.260	2.315	2.220	2.250	2.250	243,600
2025-12-08	2.270	2.350	2.260	2.260	2.260	148,800
2025-12-05	2.270	2.315	2.270	2.270	2.270	60,400
2025-12-04	2.310	2.390	2.290	2.290	2.290	265,100
2025-12-03	2.210	2.360	2.200	2.330	2.330	416,500
2025-12-02	2.210	2.290	2.210	2.210	2.210	115,700
2025-12-01	2.210	2.260	2.200	2.210	2.210	102,600
2025-11-28	2.250	2.320	2.245	2.280	2.280	136,500
2025-11-27	2.270	2.270	2.240	2.250	2.250	20,200
2025-11-26	2.260	2.280	2.240	2.250	2.250	107,800
2025-11-25	2.220	2.330	2.200	2.260	2.260	121,000
2025-11-24	2.110	2.215	2.110	2.200	2.200	115,600
2025-11-21	2.060	2.115	2.060	2.110	2.110	69,100
2025-11-20	2.190	2.230	2.060	2.070	2.070	159,900
2025-11-19	2.180	2.180	2.110	2.120	2.120	93,200
2025-11-18	2.060	2.260	2.060	2.180	2.180	383,900
2025-11-17	2.100	2.140	2.050	2.120	2.120	119,900
2025-11-14	2.140	2.200	2.105	2.110	2.110	117,400
2025-11-13	2.230	2.230	2.130	2.160	2.160	154,300
2025-11-12	2.300	2.345	2.220	2.250	2.250	215,700
2025-11-11	2.300	2.380	2.280	2.310	2.310	287,900
2025-11-10	2.140	2.460	2.140	2.310	2.310	595,600
2025-11-07	2.070	2.190	2.070	2.160	2.160	170,600
2025-11-06	2.170	2.170	2.100	2.100	2.100	109,300
2025-11-05	2.140	2.250	2.140	2.190	2.190	155,800
2025-11-04	2.200	2.260	2.130	2.150	2.150	315,600

← NewerPage 4 of 21 · 1,258 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.