Organigram Hldgs Inc (OP: OGRMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	3.650	3.666	3.470	3.568	680,300	+0.14(+4.03%)
Dec 28, 2018	3.150	3.563	3.090	3.430	642,600	+0.31(+9.94%)
Dec 27, 2018	3.240	3.240	3.060	3.120	458,095	-0.08(-2.50%)
Dec 26, 2018	3.150	3.200	2.970	3.200	305,524	+0.04(+1.27%)
Dec 24, 2018	3.107	3.280	3.030	3.160	354,700	-0.04(-1.25%)
Dec 21, 2018	3.290	3.340	3.110	3.200	506,200	-0.16(-4.67%)
Dec 20, 2018	3.394	3.500	3.250	3.357	460,660	-0.07(-2.13%)
Dec 19, 2018	3.565	3.620	3.422	3.430	302,543	-0.14(-3.92%)
Dec 18, 2018	3.580	3.640	3.494	3.570	350,934	-0.01(-0.28%)
Dec 17, 2018	3.668	3.740	3.510	3.580	456,300	-0.11(-2.98%)
Dec 14, 2018	3.530	3.750	3.400	3.690	527,000	+0.19(+5.52%)
Dec 13, 2018	3.710	3.800	3.450	3.497	369,999	-0.18(-4.90%)
Dec 12, 2018	3.730	3.850	3.630	3.677	342,827	-0.04(-1.15%)
Dec 11, 2018	3.605	3.780	3.500	3.720	551,738	+0.17(+4.79%)
Dec 10, 2018	3.400	3.730	3.400	3.550	500,920	-0.05(-1.39%)
Dec 07, 2018	3.925	4.027	3.518	3.600	853,200	-0.07(-1.91%)
Dec 06, 2018	3.118	3.700	3.080	3.670	1,000,859	+0.01(+0.19%)
Dec 04, 2018	3.980	4.015	3.630	3.663	585,500	-0.31(-7.73%)
Dec 03, 2018	4.250	4.322	3.950	3.970	536,669	-0.20(-4.72%)
Nov 30, 2018	4.190	4.260	4.060	4.167	292,000	-0.10(-2.43%)
Nov 29, 2018	4.215	4.300	4.010	4.271	368,300	+0.15(+3.65%)
Nov 28, 2018	3.830	4.239	3.830	4.120	369,938	+0.19(+4.94%)
Nov 27, 2018	3.860	4.051	3.860	3.926	484,038	-0.12(-3.06%)
Nov 26, 2018	4.230	4.310	4.010	4.050	395,355	-0.19(-4.57%)
Nov 23, 2018	4.080	4.250	3.968	4.244	112,400	+0.16(+3.91%)
Nov 21, 2018		4.084	4.084	4.084	0	+0.16(+4.20%)
Nov 20, 2018	3.880	4.140	3.798	3.920	566,035	-0.12(-2.98%)
Nov 19, 2018	4.240	4.340	4.000	4.040	342,923	-0.22(-5.11%)
Nov 16, 2018	4.385	4.490	4.210	4.257	314,000	-0.13(-3.02%)
Nov 15, 2018	4.120	4.543	4.000	4.390	743,916	+0.27(+6.55%)
Nov 14, 2018	4.050	4.288	3.710	4.120	898,481	+0.04(+1.05%)
Nov 13, 2018	4.220	4.320	4.050	4.077	316,978	-0.07(-1.76%)
Nov 12, 2018	4.571	4.670	4.150	4.150	426,346	-0.27(-6.02%)
Nov 09, 2018	4.630	4.650	4.300	4.416	446,600	-0.25(-5.44%)
Nov 08, 2018	5.050	5.050	4.600	4.670	648,010	-0.42(-8.25%)
Nov 07, 2018	5.130	5.290	4.950	5.090	691,968	+0.16(+3.25%)
Nov 06, 2018	4.850	5.140	4.670	4.930	849,278	+0.09(+1.80%)
Nov 05, 2018	4.455	4.924	4.350	4.843	561,815	+0.40(+8.95%)
Nov 02, 2018	4.450	4.587	4.390	4.445	483,900	-0.00(-0.11%)
Nov 01, 2018	4.370	4.454	4.150	4.450	504,650	+0.16(+3.79%)
Oct 31, 2018	4.250	4.400	4.098	4.288	697,286	+0.24(+5.93%)
Oct 30, 2018	3.900	4.200	3.796	4.048	810,689	+0.05(+1.19%)
Oct 29, 2018	4.500	4.567	3.800	4.000	1,199,107	-0.39(-8.88%)
Oct 26, 2018	4.350	4.600	4.193	4.390	753,200	+0.06(+1.35%)
Oct 25, 2018	3.740	4.360	3.740	4.331	903,643	+0.51(+13.39%)
Oct 24, 2018	4.340	4.600	3.820	3.820	1,216,942	-0.46(-10.75%)
Oct 23, 2018	3.990	4.650	3.890	4.280	2,395,487	-0.31(-6.75%)
Oct 22, 2018	5.120	5.170	4.360	4.590	2,433,434	-0.56(-10.95%)
Oct 19, 2018	5.580	5.698	5.026	5.154	928,800	-0.34(-6.12%)
Oct 18, 2018	5.745	5.900	5.490	5.490	615,788	-0.12(-2.11%)
Oct 17, 2018	5.550	5.846	4.942	5.609	1,949,939	-0.06(-1.08%)
Oct 16, 2018	6.578	6.680	5.620	5.670	2,288,778	-0.63(-10.00%)
Oct 15, 2018	5.880	6.310	5.835	6.300	2,186,013	+0.54(+9.38%)
Oct 12, 2018	5.560	5.790	5.520	5.760	839,700	+0.28(+5.11%)
Oct 11, 2018	5.450	5.746	5.337	5.480	484,918	-0.11(-2.06%)
Oct 10, 2018	5.600	5.800	5.340	5.595	714,490	-0.00(-0.09%)
Oct 09, 2018	5.790	5.860	5.590	5.600	733,205	-0.30(-5.08%)
Oct 08, 2018	5.600	5.900	5.600	5.900	718,278	+0.17(+2.97%)
Oct 05, 2018	5.465	5.780	5.380	5.730	960,000	+0.29(+5.33%)
Oct 04, 2018	5.430	5.480	5.270	5.440	631,260	+0.01(+0.18%)
Oct 03, 2018	5.350	5.460	5.192	5.430	725,723	+0.16(+3.00%)
Oct 02, 2018	5.482	5.600	5.160	5.272	783,902	-0.23(-4.15%)