OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.280	2.280	2.190	2.200	2.200	149,800
2025-10-31	2.250	2.300	2.230	2.270	2.270	122,000
2025-10-30	2.220	2.290	2.210	2.220	2.220	130,600
2025-10-29	2.280	2.290	2.230	2.240	2.240	94,400
2025-10-28	2.370	2.390	2.270	2.270	2.270	139,200
2025-10-27	2.470	2.480	2.390	2.390	2.390	169,800
2025-10-24	2.450	2.500	2.430	2.470	2.470	132,900
2025-10-23	2.360	2.490	2.360	2.410	2.410	206,000
2025-10-22	2.440	2.440	2.350	2.380	2.380	163,500
2025-10-21	2.570	2.570	2.410	2.430	2.430	203,300
2025-10-20	2.530	2.600	2.480	2.560	2.560	88,200
2025-10-17	2.610	2.650	2.530	2.550	2.550	159,900
2025-10-16	2.790	2.790	2.630	2.660	2.660	187,600
2025-10-15	2.670	2.870	2.660	2.780	2.780	227,300
2025-10-14	2.700	2.730	2.620	2.690	2.690	194,700
2025-10-10	2.840	2.840	2.660	2.660	2.660	374,000
2025-10-09	2.750	2.890	2.750	2.840	2.840	444,200
2025-10-08	2.710	2.735	2.660	2.690	2.690	168,800
2025-10-07	2.610	2.730	2.610	2.720	2.720	310,400
2025-10-06	2.590	2.590	2.535	2.570	2.570	120,900
2025-10-03	2.640	2.680	2.590	2.640	2.640	102,600
2025-10-02	2.660	2.760	2.595	2.600	2.600	104,300
2025-10-01	2.760	2.815	2.660	2.660	2.660	254,200
2025-09-30	2.710	2.885	2.560	2.820	2.820	448,200
2025-09-29	2.500	2.740	2.500	2.740	2.740	833,100
2025-09-26	2.430	2.470	2.360	2.360	2.360	145,200
2025-09-25	2.500	2.500	2.410	2.430	2.430	73,000
2025-09-24	2.480	2.540	2.460	2.510	2.510	78,400
2025-09-23	2.460	2.520	2.450	2.490	2.490	106,000
2025-09-22	2.450	2.510	2.440	2.460	2.460	205,700
2025-09-19	2.590	2.615	2.440	2.440	2.440	450,700
2025-09-18	2.430	2.590	2.430	2.570	2.570	227,000
2025-09-17	2.400	2.480	2.400	2.440	2.440	138,100
2025-09-16	2.360	2.415	2.340	2.400	2.400	124,700
2025-09-15	2.270	2.350	2.270	2.350	2.350	47,100
2025-09-12	2.300	2.320	2.270	2.290	2.290	44,400
2025-09-11	2.240	2.340	2.240	2.290	2.290	63,600
2025-09-10	2.250	2.290	2.250	2.280	2.280	44,000
2025-09-09	2.260	2.290	2.240	2.280	2.280	80,600
2025-09-08	2.270	2.270	2.220	2.270	2.270	32,700
2025-09-05	2.180	2.290	2.180	2.280	2.280	97,700
2025-09-04	2.200	2.230	2.155	2.200	2.200	64,000
2025-09-03	2.230	2.260	2.180	2.210	2.210	77,600
2025-09-02	2.300	2.350	2.225	2.250	2.250	90,200
2025-08-29	2.390	2.420	2.300	2.360	2.360	115,300
2025-08-28	2.300	2.420	2.270	2.380	2.380	299,700
2025-08-27	2.260	2.320	2.240	2.310	2.310	164,300
2025-08-26	2.290	2.300	2.230	2.280	2.280	154,500
2025-08-25	2.250	2.290	2.210	2.270	2.270	221,500
2025-08-22	2.140	2.250	2.140	2.200	2.200	221,200
2025-08-21	2.060	2.180	2.060	2.170	2.170	204,000
2025-08-20	2.100	2.100	2.030	2.070	2.070	41,900
2025-08-19	2.110	2.120	2.030	2.090	2.090	106,900
2025-08-18	2.010	2.120	2.010	2.120	2.120	107,500
2025-08-15	2.110	2.130	1.980	2.010	2.010	186,300
2025-08-14	2.180	2.210	2.040	2.140	2.140	415,700
2025-08-13	2.150	2.240	2.090	2.210	2.210	376,400
2025-08-12	2.350	2.350	2.180	2.220	2.220	515,800
2025-08-11	2.100	2.250	2.050	2.250	2.250	401,000
2025-08-08	1.940	2.040	1.940	1.980	1.980	60,200

← NewerPage 5 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.