OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.940	2.040	1.940	1.980	1.980	60,200
2025-08-07	1.940	1.980	1.925	1.940	1.940	39,500
2025-08-06	1.920	1.920	1.890	1.920	1.920	20,400
2025-08-05	1.900	1.920	1.880	1.890	1.890	31,100
2025-08-01	1.870	1.880	1.800	1.850	1.850	94,100
2025-07-31	1.920	1.940	1.860	1.870	1.870	62,000
2025-07-30	1.920	1.960	1.900	1.920	1.920	32,700
2025-07-29	2.040	2.050	1.940	1.940	1.940	76,500
2025-07-28	2.070	2.075	2.020	2.035	2.035	23,500
2025-07-25	2.080	2.100	2.010	2.070	2.070	50,700
2025-07-24	2.060	2.100	2.035	2.080	2.080	45,500
2025-07-23	2.150	2.150	2.080	2.100	2.100	68,900
2025-07-22	1.980	2.120	1.980	2.110	2.110	244,100
2025-07-21	1.980	2.000	1.975	1.990	1.990	42,000
2025-07-18	2.030	2.030	1.990	2.010	2.010	35,300
2025-07-17	1.970	2.030	1.970	2.000	2.000	53,900
2025-07-16	1.930	2.000	1.930	1.990	1.990	33,200
2025-07-15	2.000	2.010	1.950	1.960	1.960	66,200
2025-07-14	1.960	2.030	1.960	2.020	2.020	53,100
2025-07-11	1.990	1.990	1.970	1.980	1.980	46,000
2025-07-10	1.950	2.040	1.950	1.990	1.990	132,700
2025-07-09	1.910	1.980	1.910	1.980	1.980	56,300
2025-07-08	1.870	1.950	1.870	1.930	1.930	55,900
2025-07-07	1.920	1.920	1.890	1.900	1.900	24,600
2025-07-04	1.900	1.930	1.880	1.910	1.910	49,200
2025-07-03	1.900	1.940	1.890	1.910	1.910	40,100
2025-07-02	1.810	1.900	1.810	1.900	1.900	41,000
2025-06-30	1.840	1.850	1.830	1.840	1.840	25,600
2025-06-27	1.890	1.900	1.840	1.840	1.840	60,200
2025-06-26	1.780	1.900	1.780	1.890	1.890	58,000
2025-06-25	1.870	1.880	1.810	1.810	1.810	20,400
2025-06-24	1.770	1.870	1.770	1.860	1.860	62,100
2025-06-23	1.770	1.780	1.730	1.760	1.760	79,100
2025-06-20	1.810	1.810	1.760	1.760	1.760	64,300
2025-06-19	1.810	1.825	1.770	1.820	1.820	75,800
2025-06-18	1.860	1.880	1.810	1.810	1.810	85,500
2025-06-17	1.940	1.940	1.870	1.880	1.880	34,100
2025-06-16	1.890	1.970	1.890	1.940	1.940	44,800
2025-06-13	1.990	2.000	1.900	1.900	1.900	104,600
2025-06-12	2.030	2.030	1.990	1.990	1.990	29,000
2025-06-11	2.000	2.050	1.970	2.000	2.000	201,600
2025-06-10	1.900	1.960	1.900	1.960	1.960	154,200
2025-06-09	1.860	1.900	1.840	1.900	1.900	121,700
2025-06-06	1.790	1.860	1.790	1.855	1.855	305,600
2025-06-05	1.810	1.840	1.790	1.790	1.790	44,400
2025-06-04	1.830	1.860	1.810	1.830	1.830	80,400
2025-06-03	1.790	1.840	1.755	1.810	1.810	69,400
2025-06-02	1.830	1.840	1.790	1.800	1.800	81,600
2025-05-30	1.830	1.865	1.810	1.830	1.830	78,700
2025-05-29	1.870	1.900	1.865	1.870	1.870	76,400
2025-05-28	1.830	1.885	1.790	1.870	1.870	196,500
2025-05-27	1.870	1.880	1.830	1.840	1.840	79,100
2025-05-26	1.850	1.890	1.850	1.880	1.880	29,400
2025-05-23	1.870	1.890	1.850	1.870	1.870	47,600
2025-05-22	1.870	1.900	1.815	1.890	1.890	147,700
2025-05-21	1.810	1.980	1.810	1.860	1.860	435,100
2025-05-20	1.820	1.900	1.820	1.880	1.880	194,500
2025-05-16	1.710	1.870	1.710	1.870	1.870	770,900
2025-05-15	1.720	1.750	1.660	1.730	1.730	261,600
2025-05-14	1.720	1.740	1.675	1.690	1.690	86,500

← NewerPage 6 of 21 · 1,259 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.