OrganiGram Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.060	2.075	2.030	2.030	2.030	96,900
2024-11-18	2.050	2.120	2.050	2.065	2.065	152,400
2024-11-15	2.090	2.090	2.030	2.040	2.040	210,000
2024-11-14	2.220	2.220	2.080	2.100	2.100	413,400
2024-11-13	2.200	2.270	2.130	2.220	2.220	389,200
2024-11-12	2.140	2.280	2.140	2.220	2.220	265,600
2024-11-11	2.250	2.250	2.120	2.160	2.160	190,800
2024-11-08	2.260	2.300	2.180	2.200	2.200	303,300
2024-11-07	2.330	2.340	2.250	2.280	2.280	303,900
2024-11-06	2.380	2.400	2.245	2.340	2.340	601,900
2024-11-05	2.510	2.560	2.460	2.560	2.560	135,300
2024-11-04	2.400	2.560	2.390	2.510	2.510	345,600
2024-11-01	2.380	2.455	2.380	2.410	2.410	230,100
2024-10-31	2.450	2.470	2.360	2.360	2.360	175,300
2024-10-30	2.550	2.610	2.460	2.460	2.460	232,000
2024-10-29	2.550	2.700	2.520	2.550	2.550	448,900
2024-10-28	2.610	2.630	2.545	2.580	2.580	393,700
2024-10-25	2.520	2.690	2.520	2.600	2.600	921,700
2024-10-24	2.510	2.600	2.475	2.500	2.500	270,600
2024-10-23	2.600	2.640	2.480	2.500	2.500	278,100
2024-10-22	2.400	2.600	2.400	2.580	2.580	338,800
2024-10-21	2.440	2.460	2.400	2.435	2.435	72,000
2024-10-18	2.390	2.470	2.390	2.440	2.440	147,300
2024-10-17	2.390	2.410	2.365	2.400	2.400	44,100
2024-10-16	2.400	2.415	2.380	2.380	2.380	29,900
2024-10-15	2.430	2.470	2.350	2.370	2.370	85,300
2024-10-11	2.270	2.380	2.270	2.360	2.360	108,200
2024-10-10	2.300	2.310	2.230	2.290	2.290	146,900
2024-10-09	2.300	2.310	2.280	2.290	2.290	107,800
2024-10-08	2.340	2.360	2.295	2.320	2.320	156,200
2024-10-07	2.400	2.410	2.310	2.340	2.340	138,400
2024-10-04	2.390	2.430	2.370	2.380	2.380	95,500
2024-10-03	2.350	2.410	2.330	2.390	2.390	181,500
2024-10-02	2.370	2.380	2.330	2.360	2.360	227,400
2024-10-01	2.440	2.440	2.350	2.380	2.380	213,400
2024-09-30	2.380	2.550	2.370	2.450	2.450	262,600
2024-09-27	2.400	2.430	2.380	2.390	2.390	108,300
2024-09-26	2.370	2.420	2.355	2.390	2.390	130,400
2024-09-25	2.440	2.440	2.320	2.340	2.340	290,700
2024-09-24	2.440	2.490	2.390	2.430	2.430	248,500
2024-09-23	2.450	2.460	2.380	2.440	2.440	104,900
2024-09-20	2.490	2.540	2.390	2.390	2.390	233,700
2024-09-19	2.620	2.620	2.490	2.510	2.510	165,700
2024-09-18	2.550	2.630	2.520	2.530	2.530	150,200
2024-09-17	2.570	2.720	2.560	2.570	2.570	243,800
2024-09-16	2.560	2.600	2.480	2.580	2.580	185,700
2024-09-13	2.510	2.580	2.490	2.520	2.520	262,100
2024-09-12	2.560	2.560	2.470	2.490	2.490	211,800
2024-09-11	2.490	2.560	2.470	2.530	2.530	205,700
2024-09-10	2.470	2.500	2.400	2.480	2.480	191,400
2024-09-09	2.440	2.530	2.410	2.480	2.480	204,600
2024-09-06	2.420	2.460	2.350	2.380	2.380	145,200
2024-09-05	2.490	2.510	2.440	2.470	2.470	123,300
2024-09-04	2.420	2.570	2.410	2.440	2.440	276,800
2024-09-03	2.460	2.530	2.400	2.430	2.430	163,700
2024-08-30	2.490	2.550	2.480	2.480	2.480	120,700
2024-08-29	2.430	2.580	2.430	2.490	2.490	239,000
2024-08-28	2.500	2.510	2.440	2.480	2.480	138,700
2024-08-27	2.590	2.590	2.455	2.460	2.460	335,000
2024-08-26	2.700	2.755	2.665	2.670	2.670	117,700

← NewerPage 9 of 21 · 1,255 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.