Organigram Holdings Inc (TSX: OGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.600	3.620	3.460	3.550	740,646	-0.06(-1.66%)
Nov 28, 2019	3.590	3.660	3.520	3.610	763,735	+0.02(+0.56%)
Nov 27, 2019	3.360	3.630	3.300	3.590	1,789,318	+0.19(+5.59%)
Nov 26, 2019	3.300	3.450	3.120	3.400	4,439,349	+0.01(+0.29%)
Nov 25, 2019	3.450	3.800	3.260	3.390	2,789,990	-0.11(-3.14%)
Nov 22, 2019	3.770	3.810	3.450	3.500	2,474,907	-0.33(-8.62%)
Nov 21, 2019	3.540	4.180	3.350	3.830	6,866,280	+0.55(+16.77%)
Nov 20, 2019	3.130	3.430	3.030	3.280	3,764,358	+0.22(+7.19%)
Nov 19, 2019	2.660	3.170	2.640	3.060	3,181,681	+0.34(+12.50%)
Nov 18, 2019	3.010	3.060	2.660	2.720	2,813,655	-0.32(-10.53%)
Nov 15, 2019	3.210	3.330	2.970	3.040	2,259,862	-0.20(-6.17%)
Nov 14, 2019	3.210	3.410	3.040	3.240	2,588,478	-0.09(-2.70%)
Nov 13, 2019	3.670	3.770	3.230	3.330	3,085,127	-0.24(-6.72%)
Nov 12, 2019	3.720	4.080	3.570	3.570	6,038,892	-0.89(-19.96%)
Nov 11, 2019	4.860	4.900	4.420	4.460	2,392,549	-0.35(-7.28%)
Nov 08, 2019	4.670	4.990	4.660	4.810	2,424,975	+0.14(+3.00%)
Nov 07, 2019	4.900	4.930	4.550	4.670	1,399,720	-0.17(-3.51%)
Nov 06, 2019	4.580	4.930	4.540	4.840	1,616,094	+0.27(+5.91%)
Nov 05, 2019	4.400	4.600	4.220	4.570	1,067,786	+0.24(+5.54%)
Nov 04, 2019	4.370	4.560	4.280	4.330	919,094	-0.13(-2.91%)
Nov 01, 2019	4.430	4.580	4.330	4.460	562,800	+0.07(+1.59%)
Oct 31, 2019	4.370	4.440	4.200	4.390	668,906	-0.01(-0.23%)
Oct 30, 2019	4.440	4.620	4.280	4.400	1,088,164	-0.04(-0.90%)
Oct 29, 2019	4.770	4.770	4.440	4.440	941,868	-0.36(-7.50%)
Oct 28, 2019	4.940	5.230	4.720	4.800	1,419,539	-0.08(-1.64%)
Oct 25, 2019	4.600	5.130	4.550	4.880	1,572,367	+0.20(+4.27%)
Oct 24, 2019	4.770	4.860	4.610	4.680	724,396	-0.07(-1.47%)
Oct 23, 2019	4.600	4.780	4.480	4.750	780,226	+0.15(+3.26%)
Oct 22, 2019	4.680	4.760	4.540	4.600	584,705	-0.07(-1.50%)
Oct 21, 2019	4.730	4.790	4.430	4.670	672,964	-0.04(-0.85%)
Oct 18, 2019	4.920	5.000	4.550	4.710	1,423,379	-0.14(-2.89%)
Oct 17, 2019	4.660	4.940	4.550	4.850	1,326,085	+0.34(+7.54%)
Oct 16, 2019	4.770	4.770	4.450	4.510	1,073,216	-0.13(-2.80%)
Oct 15, 2019	4.440	4.850	4.440	4.640	1,692,083	+0.47(+11.27%)
Oct 11, 2019		4.170	4.170	4.170	0	+0.56(+15.51%)
Oct 10, 2019	4.070	4.080	3.600	3.610	2,081,574	-0.55(-13.22%)
Oct 09, 2019	4.200	4.390	4.140	4.160	691,737	-0.08(-1.89%)
Oct 08, 2019	4.250	4.320	4.120	4.240	1,085,682	-0.05(-1.17%)
Oct 07, 2019	4.460	4.500	4.260	4.290	915,850	-0.27(-5.92%)
Oct 04, 2019	4.800	4.940	4.520	4.560	1,154,203	-0.23(-4.80%)
Oct 03, 2019	4.730	4.820	4.480	4.790	1,837,350	+0.04(+0.84%)
Oct 02, 2019	4.600	4.990	4.360	4.750	1,145,562	+0.12(+2.59%)
Oct 01, 2019	4.560	4.750	4.420	4.630	935,978	+0.08(+1.76%)
Sep 30, 2019	4.840	4.870	4.520	4.550	959,208	-0.29(-5.99%)
Sep 27, 2019	4.850	4.970	4.730	4.840	1,155,390	-0.05(-1.02%)
Sep 26, 2019	5.100	5.130	4.810	4.890	941,150	-0.15(-2.98%)
Sep 25, 2019	5.160	5.180	4.780	5.040	1,768,894	-0.14(-2.70%)
Sep 24, 2019	5.630	5.750	5.170	5.180	1,582,321	-0.33(-5.99%)
Sep 23, 2019	5.500	5.640	5.480	5.510	507,758	+0.06(+1.10%)
Sep 20, 2019	5.490	5.680	5.390	5.450	1,283,148	-0.03(-0.55%)
Sep 19, 2019	5.680	5.750	5.450	5.480	563,133	-0.12(-2.14%)
Sep 18, 2019	5.600	5.710	5.530	5.600	573,420	+0.03(+0.54%)
Sep 17, 2019	5.670	5.830	5.500	5.570	702,566	-0.21(-3.63%)
Sep 16, 2019	5.890	5.980	5.680	5.780	772,612	-0.19(-3.18%)
Sep 13, 2019	6.000	6.090	5.860	5.970	686,764	-0.01(-0.17%)
Sep 12, 2019	6.150	6.200	5.980	5.980	507,070	-0.24(-3.86%)
Sep 11, 2019	6.300	6.520	6.190	6.220	513,256	-0.02(-0.32%)
Sep 10, 2019	6.170	6.330	6.020	6.240	484,908	+0.07(+1.13%)
Sep 09, 2019	6.720	6.750	6.160	6.170	835,006	-0.34(-5.22%)
Sep 06, 2019	6.250	6.810	6.120	6.510	1,543,547	+0.21(+3.33%)
Sep 05, 2019	5.800	6.350	5.700	6.300	865,416	+0.55(+9.57%)
Sep 04, 2019	5.950	5.950	5.640	5.750	396,039	-0.04(-0.69%)