Organigram Hldgs Inc (OP: OGRMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.424	7.660	7.260	7.450	2,609,580	+0.21(+2.96%)
Apr 29, 2019	6.750	7.250	6.670	7.236	1,334,323	+0.71(+10.81%)
Apr 26, 2019	6.700	6.700	6.450	6.530	404,600	-0.02(-0.27%)
Apr 25, 2019	6.550	6.700	6.500	6.547	311,472	-0.07(-1.10%)
Apr 24, 2019	6.674	6.810	6.566	6.620	474,689	-0.08(-1.15%)
Apr 23, 2019	6.800	6.860	6.650	6.697	366,653	-0.08(-1.22%)
Apr 22, 2019	6.591	6.780	6.550	6.780	640,423	+0.22(+3.35%)
Apr 18, 2019	6.880	6.880	6.538	6.560	557,400	-0.09(-1.35%)
Apr 17, 2019	6.690	6.730	6.505	6.650	504,437	+0.18(+2.79%)
Apr 16, 2019	6.400	6.680	6.170	6.470	719,097	+0.11(+1.72%)
Apr 15, 2019	6.800	6.896	6.350	6.360	1,594,042	-0.68(-9.66%)
Apr 12, 2019	6.750	7.050	6.650	7.040	738,500	+0.40(+6.08%)
Apr 11, 2019	6.921	7.060	6.561	6.636	753,477	-0.27(-3.96%)
Apr 10, 2019	6.850	7.040	6.850	6.910	544,319	+0.06(+0.90%)
Apr 09, 2019	7.148	7.150	6.700	6.848	1,009,496	-0.30(-4.22%)
Apr 08, 2019	7.490	7.490	7.103	7.150	703,110	-0.08(-1.04%)
Apr 05, 2019	7.190	7.327	7.160	7.225	577,300	-0.02(-0.28%)
Apr 04, 2019	7.400	7.530	7.170	7.246	602,738	-0.15(-2.05%)
Apr 03, 2019	7.259	7.526	7.255	7.397	983,703	+0.10(+1.33%)
Apr 02, 2019	7.067	7.380	6.999	7.300	1,013,870	+0.23(+3.25%)
Apr 01, 2019	7.040	7.070	6.770	7.070	834,340	+0.32(+4.74%)
Mar 29, 2019	6.580	6.810	6.555	6.750	535,300	+0.19(+2.97%)
Mar 28, 2019	6.680	6.700	6.423	6.555	755,252	-0.12(-1.81%)
Mar 27, 2019	6.740	7.040	6.443	6.676	729,252	-0.21(-3.11%)
Mar 26, 2019	6.895	6.895	6.760	6.890	424,516	+0.13(+1.92%)
Mar 25, 2019	6.750	6.890	6.586	6.760	639,753	-0.11(-1.60%)
Mar 22, 2019	7.000	7.013	6.630	6.870	961,000	-0.17(-2.41%)
Mar 21, 2019	7.230	7.414	7.030	7.040	926,614	-0.23(-3.16%)
Mar 20, 2019	6.955	7.470	6.850	7.270	1,210,964	+0.30(+4.30%)
Mar 19, 2019	7.110	7.110	6.900	6.970	732,229	+0.07(+1.06%)
Mar 18, 2019	6.794	6.950	6.780	6.897	827,585	+0.14(+2.03%)
Mar 15, 2019	6.680	6.770	6.590	6.760	490,900	+0.08(+1.20%)
Mar 14, 2019	6.700	6.820	6.596	6.680	352,625	+0.00(+0.00%)
Mar 13, 2019	6.800	6.950	6.610	6.680	654,429	-0.07(-1.04%)
Mar 12, 2019	6.870	6.880	6.650	6.750	832,099	+0.07(+1.05%)
Mar 11, 2019	6.676	6.790	6.535	6.680	599,279	+0.08(+1.21%)
Mar 08, 2019	6.200	6.600	6.020	6.600	1,105,700	+0.32(+5.10%)
Mar 07, 2019	6.770	6.860	6.280	6.280	1,380,857	-0.47(-6.99%)
Mar 06, 2019	7.000	7.080	6.650	6.752	1,039,652	-0.23(-3.27%)
Mar 05, 2019	6.980	7.101	6.740	6.980	1,382,772	+0.16(+2.35%)
Mar 04, 2019	6.484	6.860	6.420	6.820	1,229,100	+0.32(+4.93%)
Mar 01, 2019	6.620	6.620	6.318	6.500	827,200	+0.08(+1.19%)
Feb 28, 2019	6.530	6.630	6.325	6.423	1,032,510	+0.06(+0.93%)
Feb 27, 2019	6.310	6.750	6.140	6.364	1,678,057	-0.09(-1.34%)
Feb 26, 2019	6.040	6.590	6.000	6.450	2,412,392	+0.50(+8.35%)
Feb 25, 2019	5.880	6.050	5.880	5.953	939,208	+0.05(+0.79%)
Feb 22, 2019	6.000	6.020	5.860	5.906	560,100	-0.02(-0.41%)
Feb 21, 2019	6.000	6.050	5.900	5.930	680,951	-0.03(-0.50%)
Feb 20, 2019	5.935	6.060	5.800	5.960	932,716	+0.20(+3.47%)
Feb 19, 2019	5.405	5.790	5.375	5.760	736,422	+0.04(+0.70%)
Feb 15, 2019	5.540	5.730	5.540	5.720	593,600	+0.19(+3.42%)
Feb 14, 2019	5.545	5.600	5.326	5.531	530,492	-0.05(-0.86%)
Feb 13, 2019	5.710	5.800	5.431	5.579	933,175	-0.04(-0.74%)
Feb 12, 2019	5.160	5.625	5.145	5.620	1,173,094	+0.46(+8.95%)
Feb 11, 2019	5.091	5.180	5.020	5.159	732,761	+0.18(+3.69%)
Feb 08, 2019	5.312	5.450	4.960	4.975	827,500	-0.33(-6.27%)
Feb 07, 2019	5.251	5.500	5.120	5.308	804,918	-0.06(-1.03%)
Feb 06, 2019	5.530	5.630	5.310	5.363	1,081,180	-0.36(-6.33%)
Feb 05, 2019	5.880	5.960	5.520	5.725	1,369,750	-0.20(-3.43%)
Feb 04, 2019	5.850	6.200	5.820	5.929	1,513,052	-0.07(-1.19%)