-
5 DAY PERFORMANCE
-5.20% -
1 MONTH PERFORMANCE
-4.65% -
3 MONTH PERFORMANCE
+10.07% -
6 MONTH PERFORMANCE
-8.89% -
YEAR-TO-DATE PERFORMANCE
+25.19% -
1 YEAR PERFORMANCE
+22.39%
OrganiGram Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 668,963 | $171.27 M |
| 11/06/2024 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.61 | 1.48 M | $174.39 M |
| 11/05/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.77 | 321,900 | $192.03 M |
| 11/04/2024 | $1.71 | $1.80 (5.26%) | $1.85 | $1.71 | 465,185 | $186.84 M |
| 11/01/2024 | $1.73 | $1.73 (0%) | $1.76 | $1.71 | 321,377 | $179.58 M |
| 10/31/2024 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.70 | 378,352 | $177.50 M |
| 10/30/2024 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.77 | 352,735 | $184.77 M |
| 10/29/2024 | $1.85 | $1.83 (-1.08%) | $1.94 | $1.81 | 545,900 | $189.96 M |
| 10/28/2024 | $1.86 | $1.88 (1.08%) | $1.90 | $1.82 | 378,356 | $195.15 M |
| 10/25/2024 | $1.84 | $1.85 (0.54%) | $1.93 | $1.82 | 529,947 | $192.03 M |
| 10/24/2024 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.78 | 335,600 | $185.80 M |
| 10/23/2024 | $1.87 | $1.83 (-2.14%) | $1.92 | $1.79 | 876,600 | $189.96 M |
| 10/22/2024 | $1.76 | $1.86 (5.68%) | $1.88 | $1.73 | 891,300 | $193.07 M |
| 10/21/2024 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.73 | 229,306 | $182.69 M |
| 10/18/2024 | $1.73 | $1.78 (2.89%) | $1.79 | $1.73 | 296,500 | $184.77 M |
| 10/17/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.71 | 245,664 | $180.61 M |
| 10/16/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.73 | 169,118 | $180.61 M |
| 10/15/2024 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.70 | 241,900 | $179.58 M |
| 10/14/2024 | $1.73 | $1.77 (2.31%) | $1.79 | $1.72 | 242,971 | $183.73 M |
| 10/11/2024 | $1.65 | $1.72 (4.24%) | $1.73 | $1.65 | 196,014 | $178.54 M |
| 10/10/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.63 | 210,533 | $172.31 M |
| 10/09/2024 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.66 | 306,300 | $173.35 M |
| 10/08/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.67 | 344,500 | $176.46 M |
| 10/07/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.69 | 402,607 | $178.54 M |
| 10/04/2024 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 208,292 | $182.69 M |
| 10/03/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.72 | 280,083 | $182.69 M |
| 10/02/2024 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.73 | 253,400 | $180.61 M |
| 10/01/2024 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.74 | 438,800 | $182.69 M |
| 09/30/2024 | $1.75 | $1.81 (3.43%) | $1.89 | $1.75 | 558,148 | $187.88 M |
| 09/27/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.76 | 246,200 | $182.69 M |
| 09/26/2024 | $1.75 | $1.77 (1.14%) | $1.80 | $1.74 | 302,436 | $183.73 M |
| 09/25/2024 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.72 | 613,887 | $180.61 M |
| 09/24/2024 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 319,637 | $186.84 M |
| 09/23/2024 | $1.79 | $1.79 (0%) | $1.82 | $1.76 | 293,657 | $185.80 M |
| 09/20/2024 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.79 | 451,820 | $186.84 M |
| 09/19/2024 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.84 | 303,027 | $190.99 M |
| 09/18/2024 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.85 | 265,333 | $195.15 M |
| 09/17/2024 | $1.90 | $1.89 (-0.53%) | $2.00 | $1.88 | 449,002 | $196.18 M |
| 09/16/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.83 | 356,075 | $196.18 M |
| 09/13/2024 | $1.85 | $1.86 (0.54%) | $1.90 | $1.83 | 321,504 | $193.07 M |
| 09/12/2024 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.82 | 267,536 | $190.99 M |
| 09/11/2024 | $1.83 | $1.86 (1.64%) | $1.89 | $1.81 | 309,242 | $193.07 M |
| 09/10/2024 | $1.82 | $1.83 (0.55%) | $1.84 | $1.76 | 298,226 | $189.96 M |
| 09/09/2024 | $1.77 | $1.82 (2.82%) | $1.87 | $1.77 | 382,100 | $188.92 M |
| 09/06/2024 | $1.81 | $1.75 (-3.31%) | $1.83 | $1.72 | 314,038 | $181.65 M |
| 09/05/2024 | $1.82 | $1.82 (0%) | $1.86 | $1.80 | 247,893 | $188.92 M |
| 09/04/2024 | $1.78 | $1.80 (1.12%) | $1.90 | $1.77 | 584,730 | $186.84 M |
| 09/03/2024 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.77 | 534,909 | $185.80 M |
| 08/30/2024 | $1.86 | $1.85 (-0.54%) | $1.89 | $1.83 | 205,364 | $192.03 M |
| 08/29/2024 | $1.85 | $1.84 (-0.54%) | $1.92 | $1.82 | 473,500 | $190.99 M |
| 08/28/2024 | $1.83 | $1.84 (0.55%) | $1.87 | $1.80 | 339,832 | $190.99 M |
| 08/27/2024 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.83 | 816,400 | $189.96 M |
| 08/26/2024 | $2.02 | $1.99 (-1.49%) | $2.05 | $1.98 | 467,700 | $206.56 M |
| 08/23/2024 | $1.94 | $2.02 (4.12%) | $2.05 | $1.94 | 505,100 | $209.68 M |
| 08/22/2024 | $2.02 | $1.94 (-3.96%) | $2.03 | $1.93 | 326,941 | $201.37 M |
| 08/21/2024 | $1.92 | $2.02 (5.21%) | $2.06 | $1.89 | 644,611 | $209.68 M |
| 08/20/2024 | $2.00 | $1.92 (-4%) | $2.01 | $1.91 | 547,348 | $199.30 M |
| 08/19/2024 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.97 | 789,422 | $206.56 M |
| 08/16/2024 | $1.96 | $2.07 (5.61%) | $2.08 | $1.93 | 1.48 M | $214.87 M |
| 08/15/2024 | $1.89 | $1.99 (5.29%) | $2.02 | $1.84 | 1.34 M | $206.56 M |
| 08/14/2024 | $1.82 | $1.90 (4.4%) | $1.99 | $1.81 | 1.89 M | $197.22 M |
| 08/13/2024 | $1.64 | $1.81 (10.37%) | $1.84 | $1.55 | 3.65 M | $187.88 M |
| 08/12/2024 | $1.47 | $1.44 (-2.04%) | $1.51 | $1.43 | 761,600 | $149.47 M |
| 08/09/2024 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.46 | 682,765 | $134.01 M |
| 08/08/2024 | $1.51 | $1.54 (1.99%) | $1.59 | $1.48 | 907,308 | $140.39 M |
| 08/07/2024 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 430,907 | $135.83 M |