Organigram Hlds Inc (NQ: OGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.080	2.150	2.045	2.070	733,143	+0.02(+0.98%)
Feb 28, 2024	2.140	2.140	2.020	2.050	695,404	-0.11(-5.09%)
Feb 27, 2024	2.020	2.190	2.020	2.160	919,549	+0.12(+5.88%)
Feb 26, 2024	1.980	2.100	1.980	2.040	671,168	+0.02(+0.99%)
Feb 23, 2024	1.990	2.060	1.930	2.020	506,883	+0.04(+2.02%)
Feb 22, 2024	2.020	2.050	1.970	1.980	477,751	-0.03(-1.49%)
Feb 21, 2024	2.030	2.040	1.910	2.010	778,893	-0.06(-2.90%)
Feb 20, 2024	2.140	2.160	2.030	2.070	811,725	-0.11(-5.05%)
Feb 16, 2024	2.010	2.180	1.965	2.180	1,512,362	+0.17(+8.46%)
Feb 15, 2024	1.880	2.045	1.850	2.010	836,727	+0.15(+8.06%)
Feb 14, 2024	1.910	1.939	1.775	1.860	810,101	+0.01(+0.54%)
Feb 13, 2024	2.020	2.030	1.800	1.850	2,232,372	-0.29(-13.55%)
Feb 12, 2024	2.240	2.280	2.050	2.140	1,808,661	-0.14(-6.14%)
Feb 09, 2024	2.190	2.320	2.160	2.280	1,365,593	+0.11(+5.07%)
Feb 08, 2024	2.050	2.220	2.020	2.170	1,139,813	+0.14(+6.90%)
Feb 07, 2024	2.120	2.130	1.970	2.030	867,092	-0.10(-4.69%)
Feb 06, 2024	1.760	2.140	1.739	2.130	2,273,862	+0.37(+21.02%)
Feb 05, 2024	1.810	1.870	1.690	1.760	790,775	-0.07(-3.83%)
Feb 02, 2024	1.830	1.870	1.760	1.830	739,782	+0.00(+0.00%)
Feb 01, 2024	1.680	1.880	1.680	1.830	1,461,941	+0.17(+10.24%)
Jan 31, 2024	1.620	1.720	1.620	1.660	623,738	+0.03(+1.84%)
Jan 30, 2024	1.660	1.699	1.620	1.630	501,849	-0.03(-1.81%)
Jan 29, 2024	1.620	1.690	1.570	1.660	1,172,896	+0.02(+1.22%)
Jan 26, 2024	1.620	1.690	1.590	1.640	861,905	+0.02(+1.23%)
Jan 25, 2024	1.730	1.730	1.550	1.620	1,447,105	-0.10(-5.81%)
Jan 24, 2024	1.900	1.900	1.700	1.720	1,107,128	-0.16(-8.51%)
Jan 23, 2024	1.780	1.910	1.780	1.880	727,867	-0.02(-0.79%)
Jan 22, 2024	1.850	1.960	1.780	1.895	1,127,604	+0.03(+1.88%)
Jan 19, 2024	1.710	1.865	1.640	1.860	1,076,544	+0.18(+10.71%)
Jan 18, 2024	1.790	1.838	1.662	1.680	1,009,367	-0.09(-5.08%)
Jan 17, 2024	1.880	1.880	1.730	1.770	1,251,280	-0.13(-6.84%)
Jan 16, 2024	1.730	1.921	1.700	1.900	1,882,552	+0.21(+12.43%)
Jan 12, 2024	1.690	1.730	1.590	1.690	1,012,522	-0.01(-0.59%)
Jan 11, 2024	1.440	1.740	1.431	1.700	3,018,607	+0.26(+18.47%)
Jan 10, 2024	1.400	1.480	1.370	1.435	926,290	+0.06(+4.74%)
Jan 09, 2024	1.430	1.430	1.350	1.370	421,399	-0.05(-3.52%)
Jan 08, 2024	1.370	1.460	1.360	1.420	687,000	+0.04(+2.90%)
Jan 05, 2024	1.340	1.390	1.310	1.380	426,227	+0.04(+2.99%)
Jan 04, 2024	1.310	1.361	1.310	1.340	303,078	+0.02(+1.52%)
Jan 03, 2024	1.300	1.340	1.250	1.320	476,737	+0.02(+1.15%)
Jan 02, 2024	1.330	1.360	1.280	1.305	633,371	-0.01(-0.38%)
Dec 29, 2023	1.420	1.450	1.280	1.310	1,137,958	-0.10(-7.09%)
Dec 28, 2023	1.350	1.450	1.350	1.410	1,008,818	+0.06(+4.44%)
Dec 27, 2023	1.370	1.400	1.310	1.350	875,995	-0.03(-2.17%)
Dec 26, 2023	1.300	1.400	1.280	1.380	1,311,933	+0.12(+9.52%)
Dec 22, 2023	1.220	1.300	1.220	1.260	785,243	+0.03(+2.44%)
Dec 21, 2023	1.250	1.250	1.212	1.230	461,559	+0.01(+0.82%)
Dec 20, 2023	1.230	1.310	1.220	1.220	865,842	-0.05(-3.94%)
Dec 19, 2023	1.320	1.340	1.230	1.270	1,088,853	-0.04(-3.05%)
Dec 18, 2023	1.310	1.335	1.285	1.310	549,571	-0.02(-1.50%)
Dec 15, 2023	1.360	1.370	1.320	1.330	340,780	-0.04(-2.92%)
Dec 14, 2023	1.350	1.410	1.340	1.370	677,573	+0.04(+3.01%)
Dec 13, 2023	1.250	1.340	1.200	1.330	653,252	+0.07(+5.56%)
Dec 12, 2023	1.310	1.310	1.250	1.260	703,908	-0.06(-4.55%)
Dec 11, 2023	1.330	1.350	1.300	1.320	408,445	-0.01(-0.75%)
Dec 08, 2023	1.320	1.375	1.310	1.330	541,472	-0.01(-0.75%)
Dec 07, 2023	1.380	1.390	1.330	1.340	545,500	-0.06(-4.29%)
Dec 06, 2023	1.380	1.400	1.350	1.400	411,635	+0.05(+3.70%)
Dec 05, 2023	1.420	1.440	1.350	1.350	405,453	-0.09(-6.25%)
Dec 04, 2023	1.340	1.445	1.330	1.440	841,981	+0.10(+7.46%)