Historical Data for Organigram Holdings Inc. (OGI)

$ 1.53   0.04 (+2.68%) Volume: 2.76m 4:00 PM EDT Jul 10, 2020
After Hours:  $ 1.5299   -0.0001 (-0.01%) Volume: 19.33k 7:59 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 1.50 1.55 1.47 1.53 2.76m 0.04 2.68% 1.53 4.18m 9,588
07/09/20 1.54 1.57 1.47 1.49 2.43m -0.05 -3.25% 1.49 3.65m 9,981
07/08/20 1.63 1.64 1.53 1.54 3.63m -0.05 -3.14% 1.54 5.7m 10,600
07/07/20 1.56 1.64 1.55 1.59 2.88m 0.03 1.92% 1.59 4.58m 11,881
07/06/20 1.51 1.60 1.41 1.56 6.14m -0.06 -3.70% 1.56 9.34m 16,783
07/02/20 1.65 1.66 1.58 1.62 3.17m 0.00 0.00% 1.62 5.09m 11,313
07/01/20 1.59 1.67 1.58 1.62 2.69m 0.06 3.85% 1.62 4.39m 10,613
06/30/20 1.65 1.67 1.56 1.56 4.41m -0.08 -4.88% 1.56 7.11m 12,617
06/29/20 1.67 1.72 1.57 1.64 4.63m -0.03 -1.80% 1.64 7.65m 13,004
06/26/20 1.74 1.75 1.64 1.67 4.63m -0.08 -4.57% 1.67 7.79m 14,619
06/25/20 1.77 1.78 1.69 1.75 5.54m -0.05 -2.78% 1.75 9.55m 15,268
06/24/20 1.87 1.88 1.71 1.80 7.31m -0.08 -4.26% 1.80 13.06m 19,698
06/23/20 1.87 2.00 1.84 1.88 7.14m 0.02 1.08% 1.88 13.71m 19,731
06/22/20 1.89 1.92 1.84 1.86 3.78m -0.03 -1.59% 1.86 7.04m 14,460
06/19/20 1.96 1.98 1.85 1.89 4.97m -0.06 -3.08% 1.89 9.44m 17,764
06/18/20 1.90 2.00 1.8701 1.95 5.63m 0.04 2.09% 1.95 10.94m 19,048
06/17/20 1.98 1.98 1.87 1.91 4.54m -0.06 -3.05% 1.91 8.72m 13,137
06/16/20 2.05 2.07 1.93 1.97 7.19m 0.00 0.00% 1.97 14.34m 22,789
06/15/20 1.86 2.00 1.80 1.97 7.66m -0.02 -1.01% 1.97 14.42m 24,295
06/12/20 2.00 2.03 1.89 1.99 5.5m 0.17 9.34% 1.99 10.82m 20,545
06/11/20 2.04 2.09 1.81 1.82 8.55m -0.36 -16.51% 1.82 16.67m 28,569
06/10/20 2.31 2.36 2.13 2.18 12.36m 0.04 1.87% 2.18 27.54m 40,494