OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.920	1.930	1.800	1.810	1.810	569,800
2025-02-13	1.930	1.950	1.880	1.920	1.920	412,900
2025-02-12	2.060	2.070	1.860	1.920	1.920	1,054,800
2025-02-11	2.170	2.200	2.030	2.060	2.060	1,324,900
2025-02-10	2.450	2.500	2.370	2.500	2.500	312,100
2025-02-07	2.390	2.460	2.320	2.380	2.380	224,900
2025-02-06	2.350	2.490	2.300	2.380	2.380	332,200
2025-02-05	2.230	2.450	2.230	2.300	2.300	590,600
2025-02-04	2.090	2.160	2.070	2.140	2.140	168,700
2025-02-03	2.140	2.150	2.100	2.100	2.100	270,900
2025-01-31	2.250	2.260	2.170	2.200	2.200	155,300
2025-01-30	2.170	2.280	2.170	2.250	2.250	219,000
2025-01-29	2.180	2.210	2.140	2.140	2.140	193,500
2025-01-28	2.200	2.240	2.175	2.205	2.205	105,100
2025-01-27	2.200	2.260	2.190	2.190	2.190	135,100
2025-01-24	2.230	2.310	2.230	2.230	2.230	212,400
2025-01-23	2.260	2.260	2.210	2.240	2.240	29,400
2025-01-22	2.240	2.280	2.200	2.245	2.245	184,600
2025-01-21	2.240	2.260	2.200	2.210	2.210	137,900
2025-01-20	2.210	2.260	2.200	2.260	2.260	99,500
2025-01-17	2.240	2.300	2.220	2.220	2.220	222,900
2025-01-16	2.210	2.260	2.170	2.220	2.220	226,000
2025-01-15	2.200	2.260	2.190	2.190	2.190	307,100
2025-01-14	2.250	2.280	2.160	2.200	2.200	255,600
2025-01-13	2.220	2.265	2.180	2.260	2.260	174,300
2025-01-10	2.300	2.330	2.220	2.270	2.270	283,000
2025-01-09	2.310	2.350	2.300	2.320	2.320	39,900
2025-01-08	2.400	2.400	2.295	2.360	2.360	199,800
2025-01-07	2.430	2.450	2.380	2.430	2.430	175,800
2025-01-06	2.450	2.540	2.400	2.410	2.410	303,000
2025-01-03	2.400	2.460	2.360	2.430	2.430	192,200
2025-01-02	2.300	2.480	2.300	2.420	2.420	419,400
2024-12-31	2.270	2.330	2.240	2.300	2.300	141,200
2024-12-30	2.270	2.320	2.255	2.270	2.270	107,600
2024-12-27	2.260	2.380	2.255	2.330	2.330	287,800
2024-12-24	2.250	2.330	2.250	2.250	2.250	85,200
2024-12-23	2.290	2.335	2.210	2.250	2.250	322,000
2024-12-20	2.070	2.310	2.070	2.220	2.220	587,300
2024-12-19	2.140	2.210	2.080	2.090	2.090	173,400
2024-12-18	2.430	2.450	2.100	2.100	2.100	771,000
2024-12-17	2.200	2.340	2.180	2.280	2.280	371,700
2024-12-16	2.090	2.230	2.090	2.180	2.180	235,400
2024-12-13	2.150	2.150	2.070	2.100	2.100	212,000
2024-12-12	2.150	2.200	2.140	2.150	2.150	185,600
2024-12-11	2.170	2.180	2.125	2.160	2.160	117,000
2024-12-10	2.230	2.230	2.160	2.170	2.170	126,600
2024-12-09	2.280	2.420	2.210	2.230	2.230	416,500
2024-12-06	2.090	2.360	2.050	2.270	2.270	863,000
2024-12-05	2.020	2.060	2.010	2.030	2.030	174,500
2024-12-04	2.040	2.060	2.010	2.040	2.040	146,800
2024-12-03	2.120	2.120	2.040	2.060	2.060	172,400
2024-12-02	2.140	2.180	2.100	2.120	2.120	131,700
2024-11-29	2.130	2.220	2.110	2.140	2.140	174,600
2024-11-28	2.120	2.130	2.090	2.130	2.130	47,500
2024-11-27	2.090	2.120	2.080	2.100	2.100	69,100
2024-11-26	2.200	2.200	2.050	2.080	2.080	298,500
2024-11-25	2.130	2.260	2.130	2.190	2.190	185,600
2024-11-22	2.090	2.170	2.080	2.150	2.150	89,300
2024-11-21	2.070	2.150	2.050	2.105	2.105	303,300
2024-11-20	2.050	2.090	2.020	2.070	2.070	140,300

← NewerPage 8 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.