5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
-11.86%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+19.08%
1 YEAR PERFORMANCE
+13.04%
OrganiGram Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.56 | 301,239 | $161.93 M |
| 12/23/2024 | $1.57 | $1.58 (0.64%) | $1.63 | $1.53 | 1.11 M | $164.01 M |
| 12/20/2024 | $1.44 | $1.56 (8.33%) | $1.61 | $1.44 | 1.09 M | $161.93 M |
| 12/19/2024 | $1.52 | $1.46 (-3.95%) | $1.54 | $1.44 | 1.01 M | $151.55 M |
| 12/18/2024 | $1.71 | $1.47 (-14.04%) | $1.71 | $1.46 | 2.74 M | $152.59 M |
| 12/17/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.52 | 1.73 M | $167.12 M |
| 12/16/2024 | $1.48 | $1.53 (3.38%) | $1.58 | $1.47 | 1.19 M | $158.82 M |
| 12/13/2024 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 557,012 | $153.63 M |
| 12/12/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.51 | 414,242 | $156.74 M |
| 12/11/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.50 | 437,804 | $157.78 M |
| 12/10/2024 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.52 | 451,552 | $159.85 M |
| 12/09/2024 | $1.60 | $1.58 (-1.25%) | $1.73 | $1.57 | 1.18 M | $164.01 M |
| 12/06/2024 | $1.58 | $1.60 (1.27%) | $1.67 | $1.46 | 2.15 M | $166.08 M |
| 12/05/2024 | $1.43 | $1.45 (1.4%) | $1.48 | $1.43 | 767,869 | $150.51 M |
| 12/04/2024 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 491,326 | $149.47 M |
| 12/03/2024 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.45 | 586,521 | $152.59 M |
| 12/02/2024 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.49 | 545,636 | $157.78 M |
| 11/29/2024 | $1.52 | $1.51 (-0.66%) | $1.59 | $1.50 | 388,500 | $156.74 M |
| 11/27/2024 | $1.47 | $1.50 (2.04%) | $1.52 | $1.47 | 265,881 | $155.70 M |
| 11/26/2024 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.45 | 1.04 M | $152.59 M |
| 11/25/2024 | $1.54 | $1.58 (2.6%) | $1.62 | $1.54 | 718,202 | $164.01 M |
| 11/22/2024 | $1.51 | $1.52 (0.66%) | $1.56 | $1.49 | 415,443 | $157.78 M |
| 11/21/2024 | $1.48 | $1.51 (2.03%) | $1.55 | $1.46 | 864,300 | $156.74 M |
| 11/20/2024 | $1.45 | $1.48 (2.07%) | $1.50 | $1.44 | 595,100 | $153.63 M |
| 11/19/2024 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.45 | 324,600 | $150.51 M |
| 11/18/2024 | $1.46 | $1.48 (1.37%) | $1.52 | $1.44 | 453,215 | $153.63 M |
| 11/15/2024 | $1.50 | $1.44 (-4%) | $1.50 | $1.44 | 494,633 | $149.47 M |
| 11/14/2024 | $1.56 | $1.50 (-3.85%) | $1.58 | $1.48 | 741,600 | $155.70 M |
| 11/13/2024 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.52 | 1.27 M | $164.01 M |
| 11/12/2024 | $1.55 | $1.59 (2.58%) | $1.64 | $1.54 | 1.06 M | $165.04 M |
| 11/11/2024 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.52 | 789,845 | $161.93 M |
| 11/08/2024 | $1.63 | $1.58 (-3.07%) | $1.66 | $1.56 | 902,908 | $164.01 M |
| 11/07/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 670,030 | $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 |