Historical Data for Organigram Holdings Inc. (OGI)

$ 1.72   0.01 (+0.58%) Volume: 2.54m 4:00 PM EDT 7-Apr-2020
After Hours:  $ 1.74   0.02 (+1.16%) Volume: 7.31k 7:58 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 1.79 1.8262 1.70 1.72 2.54m 0.01 0.58% 1.72 4.47m 8,875
04/06/20 1.71 1.7888 1.677 1.71 2.76m 0.09 5.56% 1.71 4.77m 8,324
04/03/20 1.84 1.8499 1.60 1.62 3.49m -0.20 -10.99% 1.62 5.92m 11,211
04/02/20 1.82 1.905 1.77 1.82 1.78m 0.02 1.11% 1.82 3.25m 7,390
04/01/20 1.93 1.95 1.78 1.80 2.39m -0.20 -10.00% 1.80 4.45m 8,513
03/31/20 2.00 2.10 1.94 2.00 3.21m -0.03 -1.48% 2.00 6.44m 11,016
03/30/20 2.14 2.16 1.91 2.03 4.78m -0.07 -3.33% 2.03 9.6m 17,222
03/27/20 2.00 2.15 1.9625 2.10 4.66m 0.15 7.69% 2.10 9.66m 16,420
03/26/20 1.82 2.10 1.809 1.95 5.75m 0.18 10.17% 1.95 11.3m 17,167
03/25/20 1.64 1.95 1.64 1.77 4.37m 0.14 8.59% 1.77 7.83m 13,169
03/24/20 1.59 1.65 1.5323 1.63 3.93m 0.13 8.67% 1.63 6.29m 12,469
03/23/20 1.65 1.67 1.47 1.50 3.73m -0.07 -4.46% 1.50 5.72m 12,166
03/20/20 1.58 1.68 1.54 1.57 3.51m 0.04 2.61% 1.57 5.65m 11,948
03/19/20 1.48 1.64 1.48 1.53 3m -0.01 -0.65% 1.53 4.64m 9,742
03/18/20 1.59 1.68 1.46 1.54 3.42m -0.16 -9.41% 1.54 5.31m 10,930
03/17/20 1.66 1.74 1.50 1.70 3.01m 0.10 6.25% 1.70 4.96m 11,291
03/16/20 1.49 1.72 1.41 1.60 3.72m -0.04 -2.44% 1.60 5.96m 14,433
03/13/20 1.55 1.64 1.46 1.64 4.26m 0.20 13.89% 1.64 6.55m 12,536
03/12/20 1.51 1.565 1.41 1.44 4.7m -0.28 -16.28% 1.44 6.99m 11,362
03/11/20 1.82 1.91 1.67 1.72 5.18m -0.14 -7.53% 1.72 9.13m 13,143
03/10/20 1.92 1.94 1.75 1.86 4.56m 0.09 5.08% 1.86 8.42m 13,555
03/09/20 1.87 1.92 1.70 1.77 3.9m -0.20 -10.15% 1.77 7.08m 10,517