5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
-23.33%
6 MONTH PERFORMANCE
-33.53%
YEAR-TO-DATE PERFORMANCE
-28.57%
1 YEAR PERFORMANCE
-38.83%
OrganiGram Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $1.15 | $1.15 (-0.43%) | $1.16 | $1.13 | 79,962 | $128.99 M |
05/01/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 220,457 | $129.56 M |
04/30/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.09 | 811,400 | $131.83 M |
04/29/2025 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 232,396 | $129.56 M |
04/28/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 287,279 | $127.29 M |
04/25/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 397,700 | $131.83 M |
04/24/2025 | $1.09 | $1.16 (6.42%) | $1.16 | $1.08 | 466,098 | $131.83 M |
04/23/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 378,200 | $122.74 M |
04/22/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 452,000 | $120.47 M |
04/21/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 313,631 | $103.80 M |
04/17/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.03 | 418,968 | $111.07 M |
04/16/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $1.02 | 662,700 | $107.95 M |
04/15/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.02 | 399,800 | $107.95 M |
04/14/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 354,544 | $107.95 M |
04/11/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 356,301 | $106.92 M |
04/10/2025 | $0.95 | $0.97 (1.71%) | $0.97 | $0.90 | 214,800 | $100.29 M |
04/09/2025 | $0.88 | $0.96 (8.52%) | $0.97 | $0.85 | 575,188 | $99.13 M |
04/08/2025 | $0.97 | $0.88 (-9.28%) | $0.97 | $0.88 | 553,036 | $91.35 M |
04/07/2025 | $0.92 | $0.92 (0.89%) | $0.97 | $0.87 | 837,433 | $95.97 M |
04/04/2025 | $0.95 | $0.95 (-0.04%) | $0.97 | $0.90 | 528,854 | $98.67 M |
04/03/2025 | $1.01 | $0.98 (-2.9%) | $1.04 | $0.95 | 626,626 | $101.80 M |
04/02/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 388,400 | $106.92 M |
04/01/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 660,400 | $107.95 M |
03/31/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 326,200 | $104.84 M |
03/28/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.01 | 376,839 | $106.92 M |
03/27/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $1.03 | 456,100 | $110.03 M |
03/26/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.03 | 438,216 | $108.99 M |
03/25/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.06 | 612,200 | $111.07 M |
03/24/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.10 | 489,700 | $115.22 M |
03/21/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.04 | 417,900 | $115.22 M |
03/20/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.05 | 367,312 | $110.03 M |
03/19/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 461,500 | $112.11 M |
03/18/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 260,594 | $111.07 M |
03/17/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.03 | 394,500 | $111.07 M |
03/14/2025 | $0.99 | $1.03 (4.04%) | $1.06 | $0.99 | 647,200 | $106.92 M |
03/13/2025 | $1.02 | $0.99 (-3.22%) | $1.03 | $0.99 | 680,109 | $102.47 M |
03/12/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.99 | 439,466 | $105.88 M |
03/11/2025 | $1.01 | $0.99 (-2.05%) | $1.02 | $0.96 | 1.26 M | $102.69 M |
03/10/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 1.55 M | $103.80 M |
03/07/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.03 | 1.42 M | $110.03 M |
03/06/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 976,179 | $112.11 M |
03/05/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.07 | 907,000 | $116.26 M |
03/04/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $1.02 | 1.29 M | $114.18 M |
03/03/2025 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.06 | 1.24 M | $111.07 M |
02/28/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 862,906 | $119.37 M |
02/27/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 1.14 M | $118.33 M |
02/26/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 878,464 | $120.41 M |
02/25/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.16 | 910,442 | $121.45 M |
02/24/2025 | $1.30 | $1.22 (-6.15%) | $1.31 | $1.22 | 1.06 M | $126.64 M |
02/21/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.24 | 3.28 M | $135.98 M |
02/20/2025 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 807,584 | $133.90 M |
02/19/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 858,822 | $137.02 M |
02/18/2025 | $1.28 | $1.36 (6.25%) | $1.38 | $1.28 | 1.71 M | $141.17 M |
02/14/2025 | $1.34 | $1.27 (-5.22%) | $1.37 | $1.27 | 2.06 M | $131.83 M |
02/13/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.32 | 1.17 M | $140.13 M |
02/12/2025 | $1.44 | $1.35 (-6.25%) | $1.45 | $1.29 | 3.02 M | $140.13 M |
02/11/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.42 | 3.20 M | $149.47 M |
02/10/2025 | $1.70 | $1.73 (1.76%) | $1.74 | $1.65 | 865,400 | $179.58 M |
02/07/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.61 | 1.25 M | $174.39 M |
02/06/2025 | $1.61 | $1.66 (3.11%) | $1.74 | $1.61 | 1.98 M | $172.31 M |
02/05/2025 | $1.58 | $1.62 (2.53%) | $1.72 | $1.55 | 2.77 M | $168.16 M |
02/04/2025 | $1.48 | $1.51 (2.03%) | $1.51 | $1.45 | 317,792 | $156.74 M |
02/03/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.43 | 651,500 | $150.51 M |