OrganiGram Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 96,700 |
| 2025-05-12 | 1.720 | 1.820 | 1.690 | 1.800 | 1.800 | 401,400 |
| 2025-05-09 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 111,200 |
| 2025-05-08 | 1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 168,700 |
| 2025-05-07 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 39,100 |
| 2025-05-06 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 32,500 |
| 2025-05-05 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 63,000 |
| 2025-05-02 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 34,800 |
| 2025-05-01 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 31,400 |
| 2025-04-30 | 1.570 | 1.645 | 1.510 | 1.620 | 1.620 | 89,800 |
| 2025-04-29 | 1.560 | 1.615 | 1.540 | 1.600 | 1.600 | 64,300 |
| 2025-04-28 | 1.590 | 1.620 | 1.530 | 1.550 | 1.550 | 104,800 |
| 2025-04-25 | 1.610 | 1.650 | 1.580 | 1.600 | 1.600 | 96,400 |
| 2025-04-24 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 205,500 |
| 2025-04-23 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 129,600 |
| 2025-04-22 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 65,400 |
| 2025-04-21 | 1.440 | 1.450 | 1.370 | 1.390 | 1.390 | 133,600 |
| 2025-04-17 | 1.460 | 1.500 | 1.440 | 1.480 | 1.480 | 124,200 |
| 2025-04-16 | 1.450 | 1.530 | 1.420 | 1.450 | 1.450 | 149,600 |
| 2025-04-15 | 1.440 | 1.485 | 1.440 | 1.460 | 1.460 | 78,100 |
| 2025-04-14 | 1.450 | 1.470 | 1.425 | 1.440 | 1.440 | 124,200 |
| 2025-04-11 | 1.360 | 1.420 | 1.350 | 1.420 | 1.420 | 173,900 |
| 2025-04-10 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 146,800 |
| 2025-04-09 | 1.270 | 1.375 | 1.220 | 1.360 | 1.360 | 449,400 |
| 2025-04-08 | 1.360 | 1.370 | 1.260 | 1.270 | 1.270 | 358,200 |
| 2025-04-07 | 1.280 | 1.370 | 1.240 | 1.340 | 1.340 | 346,300 |
| 2025-04-04 | 1.330 | 1.355 | 1.280 | 1.320 | 1.320 | 135,400 |
| 2025-04-03 | 1.460 | 1.460 | 1.340 | 1.390 | 1.390 | 226,500 |
| 2025-04-02 | 1.490 | 1.490 | 1.435 | 1.440 | 1.440 | 83,000 |
| 2025-04-01 | 1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 130,700 |
| 2025-03-31 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 143,000 |
| 2025-03-28 | 1.530 | 1.540 | 1.440 | 1.450 | 1.450 | 115,500 |
| 2025-03-27 | 1.490 | 1.550 | 1.480 | 1.530 | 1.530 | 175,300 |
| 2025-03-26 | 1.540 | 1.540 | 1.470 | 1.500 | 1.500 | 103,300 |
| 2025-03-25 | 1.580 | 1.600 | 1.510 | 1.510 | 1.510 | 134,500 |
| 2025-03-24 | 1.630 | 1.650 | 1.570 | 1.580 | 1.580 | 161,400 |
| 2025-03-21 | 1.520 | 1.605 | 1.495 | 1.590 | 1.590 | 182,100 |
| 2025-03-20 | 1.550 | 1.590 | 1.500 | 1.500 | 1.500 | 190,500 |
| 2025-03-19 | 1.540 | 1.565 | 1.520 | 1.540 | 1.540 | 130,400 |
| 2025-03-18 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 64,700 |
| 2025-03-17 | 1.470 | 1.535 | 1.470 | 1.510 | 1.510 | 82,100 |
| 2025-03-14 | 1.410 | 1.510 | 1.410 | 1.470 | 1.470 | 113,900 |
| 2025-03-13 | 1.460 | 1.470 | 1.420 | 1.430 | 1.430 | 141,000 |
| 2025-03-12 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 111,100 |
| 2025-03-11 | 1.440 | 1.460 | 1.390 | 1.420 | 1.420 | 245,600 |
| 2025-03-10 | 1.500 | 1.530 | 1.430 | 1.450 | 1.450 | 276,500 |
| 2025-03-07 | 1.530 | 1.555 | 1.490 | 1.510 | 1.510 | 200,300 |
| 2025-03-06 | 1.580 | 1.590 | 1.535 | 1.540 | 1.540 | 155,700 |
| 2025-03-05 | 1.600 | 1.630 | 1.540 | 1.600 | 1.600 | 182,200 |
| 2025-03-04 | 1.510 | 1.640 | 1.480 | 1.590 | 1.590 | 243,800 |
| 2025-03-03 | 1.690 | 1.700 | 1.550 | 1.550 | 1.550 | 378,200 |
| 2025-02-28 | 1.610 | 1.690 | 1.600 | 1.670 | 1.670 | 149,000 |
| 2025-02-27 | 1.660 | 1.670 | 1.625 | 1.630 | 1.630 | 239,600 |
| 2025-02-26 | 1.680 | 1.720 | 1.655 | 1.660 | 1.660 | 125,200 |
| 2025-02-25 | 1.750 | 1.750 | 1.660 | 1.670 | 1.670 | 243,800 |
| 2025-02-24 | 1.830 | 1.840 | 1.750 | 1.750 | 1.750 | 208,200 |
| 2025-02-21 | 1.830 | 1.850 | 1.760 | 1.820 | 1.820 | 418,800 |
| 2025-02-20 | 1.860 | 1.875 | 1.815 | 1.830 | 1.830 | 164,900 |
| 2025-02-19 | 1.930 | 1.930 | 1.855 | 1.860 | 1.860 | 286,400 |
| 2025-02-18 | 1.850 | 1.940 | 1.830 | 1.930 | 1.930 | 476,000 |
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.