Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.92 10.92 10.40 10.76 411,050 -0.04(-0.37%)
Nov 27, 2019 10.16 10.96 9.960 10.80 683,850 +0.64(+6.30%)
Nov 26, 2019 9.720 10.40 9.400 10.16 790,668 +0.04(+0.40%)
Nov 25, 2019 10.16 11.44 9.800 10.12 1,106,101 -0.44(-4.17%)
Nov 22, 2019 11.48 11.52 10.36 10.56 1,169,325 -0.88(-7.69%)
Nov 21, 2019 10.36 12.60 10.08 11.44 2,280,875 +1.60(+16.26%)
Nov 20, 2019 9.400 10.28 9.080 9.840 1,552,002 +0.56(+6.03%)
Nov 19, 2019 8.120 9.560 8.000 9.280 907,665 +1.04(+12.62%)
Nov 18, 2019 9.160 9.260 8.080 8.240 1,171,239 -0.92(-10.04%)
Nov 15, 2019 9.960 10.08 9.000 9.160 866,975 -0.72(-7.29%)
Nov 14, 2019 9.760 10.28 9.160 9.880 1,072,390 -0.16(-1.59%)
Nov 13, 2019 11.00 11.36 9.720 10.04 1,132,173 -0.88(-8.06%)
Nov 12, 2019 11.16 12.36 10.80 10.92 2,180,621 -2.64(-19.47%)
Nov 11, 2019 14.80 14.84 13.40 13.56 758,933 -1.08(-7.38%)
Nov 08, 2019 14.08 15.08 14.06 14.64 548,625 +0.56(+3.98%)
Nov 07, 2019 15.00 15.04 13.84 14.08 482,042 -0.72(-4.86%)
Nov 06, 2019 13.92 14.96 13.80 14.80 639,290 +1.00(+7.25%)
Nov 05, 2019 13.40 13.96 12.84 13.80 394,967 +0.76(+5.83%)
Nov 04, 2019 13.32 13.88 13.04 13.04 325,276 -0.60(-4.40%)
Nov 01, 2019 13.44 13.92 13.12 13.64 229,125 +0.32(+2.40%)
Oct 31, 2019 13.32 13.48 12.76 13.32 296,056 -0.08(-0.60%)
Oct 30, 2019 13.60 14.08 12.96 13.40 409,198 -0.16(-1.18%)
Oct 29, 2019 14.56 14.60 13.56 13.56 383,559 -1.00(-6.87%)
Oct 28, 2019 15.20 16.04 14.48 14.56 396,567 -0.52(-3.45%)
Oct 25, 2019 14.24 15.70 13.88 15.08 446,175 +0.84(+5.90%)
Oct 24, 2019 14.32 14.88 14.12 14.24 220,522 -0.16(-1.11%)
Oct 23, 2019 14.08 14.60 13.68 14.40 306,490 +0.24(+1.69%)
Oct 22, 2019 14.20 14.48 13.88 14.16 207,037 -0.08(-0.56%)
Oct 21, 2019 14.40 14.68 13.56 14.24 361,805 -0.16(-1.11%)
Oct 18, 2019 14.96 15.20 13.88 14.40 526,950 -0.52(-3.49%)
Oct 17, 2019 14.20 15.04 13.84 14.92 479,392 +1.16(+8.43%)
Oct 16, 2019 14.40 14.48 13.44 13.76 415,135 -0.40(-2.82%)
Oct 15, 2019 13.52 14.68 13.36 14.16 708,089 +1.12(+8.59%)
Oct 14, 2019 12.40 13.32 11.64 13.04 848,887 +0.40(+3.16%)
Oct 11, 2019 11.04 13.32 11.00 12.64 1,480,025 +1.76(+16.18%)
Oct 10, 2019 12.32 12.32 10.84 10.88 817,856 -1.72(-13.65%)
Oct 09, 2019 12.76 13.16 12.40 12.60 252,079 +0.00(+0.00%)
Oct 08, 2019 12.76 12.96 12.36 12.60 426,501 -0.28(-2.17%)
Oct 07, 2019 13.40 13.56 12.80 12.88 460,176 -0.80(-5.85%)
Oct 04, 2019 14.36 14.76 13.57 13.68 419,475 -0.56(-3.93%)
Oct 03, 2019 14.36 14.40 13.44 14.24 640,736 -0.08(-0.56%)
Oct 02, 2019 14.04 15.00 13.12 14.32 376,878 +0.16(+1.13%)
Oct 01, 2019 13.80 14.32 13.32 14.16 299,379 +0.40(+2.91%)
Sep 30, 2019 14.80 14.80 13.64 13.76 350,673 -0.92(-6.27%)
Sep 27, 2019 14.92 15.03 14.24 14.68 368,250 -0.08(-0.54%)
Sep 26, 2019 15.40 15.56 14.48 14.76 360,102 -0.44(-2.89%)
Sep 25, 2019 15.60 15.60 14.40 15.20 559,505 -0.48(-3.06%)
Sep 24, 2019 17.00 17.40 15.60 15.68 497,292 -1.04(-6.22%)
Sep 23, 2019 16.60 17.00 16.52 16.72 211,170 -0.04(-0.24%)
Sep 20, 2019 16.48 17.12 16.24 16.76 298,675 +0.12(+0.72%)
Sep 19, 2019 16.88 17.36 16.46 16.64 246,646 -0.24(-1.42%)
Sep 18, 2019 16.72 17.20 16.60 16.88 160,857 +0.12(+0.72%)
Sep 17, 2019 17.16 17.56 16.60 16.76 236,385 -0.60(-3.46%)
Sep 16, 2019 17.80 18.08 17.16 17.36 198,304 -0.64(-3.56%)
Sep 13, 2019 18.24 18.40 17.72 18.00 181,525 -0.16(-0.88%)
Sep 12, 2019 18.48 18.84 18.12 18.16 192,020 -0.76(-4.02%)
Sep 11, 2019 19.08 19.80 18.80 18.92 158,754 -0.08(-0.42%)
Sep 10, 2019 18.80 19.28 18.24 19.00 147,243 +0.16(+0.85%)
Sep 09, 2019 20.28 20.56 18.68 18.84 271,264 -0.92(-4.66%)
Sep 06, 2019 19.08 20.72 18.52 19.76 369,875 +0.68(+3.56%)
Sep 05, 2019 17.44 19.20 17.36 19.08 329,117 +1.84(+10.67%)
Sep 04, 2019 17.60 17.92 17.04 17.24 150,073 +0.04(+0.23%)
Sep 03, 2019 16.76 17.40 16.44 17.20 162,916 +0.36(+2.14%)
Aug 30, 2019 17.20 17.48 16.64 16.84 116,900 -0.20(-1.17%)
Aug 29, 2019 17.32 17.76 16.96 17.04 188,864 +0.00(+0.00%)
Aug 28, 2019 16.32 17.36 15.88 17.04 325,957 +0.52(+3.15%)
Aug 27, 2019 17.96 18.00 16.28 16.52 472,624 -1.44(-8.02%)
Aug 26, 2019 18.60 18.72 17.68 17.96 246,528 -0.64(-3.44%)
Aug 23, 2019 19.68 19.76 18.36 18.60 376,025 -1.16(-5.87%)
Aug 22, 2019 20.36 20.76 19.60 19.76 170,408 -0.60(-2.95%)
Aug 21, 2019 20.72 20.96 20.20 20.36 158,372 -0.16(-0.78%)
Aug 20, 2019 20.16 20.88 20.12 20.52 146,332 +0.44(+2.19%)
Aug 19, 2019 20.68 21.12 20.04 20.08 208,339 -0.52(-2.52%)
Aug 16, 2019 20.00 20.96 20.00 20.60 216,125 +0.60(+3.00%)
Aug 15, 2019 21.12 21.28 19.60 20.00 420,820 -1.48(-6.89%)
Aug 14, 2019 21.76 22.28 21.12 21.48 226,975 -0.80(-3.59%)
Aug 13, 2019 22.00 22.40 21.48 22.28 228,773 +0.40(+1.83%)
Aug 12, 2019 22.40 22.40 21.88 21.88 160,171 -0.76(-3.36%)
Aug 09, 2019 22.80 23.00 22.08 22.64 138,300 -0.08(-0.35%)
Aug 08, 2019 22.56 22.88 22.28 22.72 147,418 +0.44(+1.97%)
Aug 07, 2019 22.60 22.64 21.80 22.28 195,272 -0.36(-1.59%)
Aug 06, 2019 22.60 23.32 22.16 22.64 246,360 +0.32(+1.43%)
Aug 05, 2019 23.00 23.08 22.00 22.32 241,361 -0.76(-3.29%)
Aug 02, 2019 23.04 23.24 22.56 23.08 263,875 +0.48(+2.12%)
Aug 01, 2019 24.00 24.08 22.52 22.60 268,283 -1.36(-5.68%)
Jul 31, 2019 24.08 24.24 23.68 23.96 189,137 +0.08(+0.34%)
Jul 30, 2019 23.84 24.20 23.04 23.88 256,265 +0.16(+0.67%)
Jul 29, 2019 23.64 23.96 22.28 23.72 394,506 +0.12(+0.51%)
Jul 26, 2019 23.76 24.00 23.32 23.60 161,625 +0.28(+1.20%)
Jul 25, 2019 23.76 24.36 23.16 23.32 202,325 -0.44(-1.85%)
Jul 24, 2019 24.16 24.28 23.36 23.76 293,999 -0.52(-2.14%)
Jul 23, 2019 25.08 25.44 24.12 24.28 250,291 -0.80(-3.19%)
Jul 22, 2019 25.56 25.56 24.36 25.08 233,002 -0.24(-0.95%)
Jul 19, 2019 25.96 26.16 25.08 25.32 185,075 -0.40(-1.56%)
Jul 18, 2019 27.12 27.12 25.36 25.72 335,643 -1.68(-6.13%)
Jul 17, 2019 26.80 27.80 26.28 27.40 396,832 +0.96(+3.63%)
Jul 16, 2019 24.60 26.48 24.16 26.44 415,583 +2.04(+8.36%)
Jul 15, 2019 22.40 25.08 21.60 24.40 632,619 +1.08(+4.63%)
Jul 12, 2019 25.20 25.26 23.08 23.32 780,100 -1.80(-7.17%)
Jul 11, 2019 26.72 26.80 24.84 25.12 450,136 -1.40(-5.28%)
Jul 10, 2019 27.84 28.04 26.24 26.52 372,508 -1.16(-4.19%)
Jul 09, 2019 29.16 29.24 27.08 27.68 596,018 -0.64(-2.26%)
Jul 08, 2019 26.32 28.76 26.04 28.32 454,376 +2.08(+7.93%)
Jul 05, 2019 26.04 26.36 25.56 26.24 111,675 +0.16(+0.61%)
Jul 03, 2019 25.68 26.40 25.48 26.08 223,100 +0.92(+3.66%)
Jul 02, 2019 26.48 26.72 25.00 25.16 143,367 -1.16(-4.41%)
Jul 01, 2019 26.24 26.80 26.00 26.32 113,344 +0.56(+2.17%)
Jun 28, 2019 25.64 26.38 25.64 25.76 123,125 +0.12(+0.47%)
Jun 27, 2019 24.80 26.12 24.60 25.64 149,445 +0.80(+3.22%)
Jun 26, 2019 24.76 25.28 24.28 24.84 141,686 +0.64(+2.64%)
Jun 25, 2019 25.20 25.28 24.08 24.20 155,997 -0.96(-3.82%)
Jun 24, 2019 25.88 25.92 24.60 25.16 193,806 -0.28(-1.10%)
Jun 21, 2019 24.80 25.60 24.40 25.44 204,850 -0.12(-0.47%)
Jun 20, 2019 25.68 25.96 25.32 25.56 175,392 +0.56(+2.24%)
Jun 19, 2019 25.76 26.00 24.84 25.00 177,027 -0.76(-2.95%)
Jun 18, 2019 25.00 26.44 24.88 25.76 177,744 +0.88(+3.54%)
Jun 17, 2019 25.76 26.08 24.60 24.88 211,707 -0.20(-0.80%)
Jun 14, 2019 27.00 27.00 24.96 25.08 386,250 -2.12(-7.79%)
Jun 13, 2019 28.04 28.28 26.96 27.20 269,039 -0.84(-3.00%)
Jun 12, 2019 28.80 29.00 28.00 28.04 183,150 -0.96(-3.31%)
Jun 11, 2019 29.64 29.76 28.60 29.00 180,390 -0.56(-1.89%)
Jun 10, 2019 29.88 29.88 29.08 29.56 145,536 +0.52(+1.79%)
Jun 07, 2019 28.88 29.96 28.84 29.04 161,425 +0.20(+0.69%)
Jun 06, 2019 29.56 29.56 28.40 28.84 132,345 -0.48(-1.64%)
Jun 05, 2019 30.40 30.60 28.88 29.32 187,600 -0.40(-1.35%)
Jun 04, 2019 27.96 29.84 27.80 29.72 240,666 +2.28(+8.31%)
Jun 03, 2019 29.20 29.64 27.08 27.44 373,277 -1.52(-5.25%)
May 31, 2019 29.60 29.80 28.68 28.96 261,200 -1.24(-4.11%)
May 30, 2019 30.84 31.36 29.80 30.20 177,098 -0.56(-1.82%)
May 29, 2019 31.04 31.52 30.00 30.76 215,047 -0.64(-2.04%)
May 28, 2019 31.08 31.56 30.60 31.40 299,171 +1.44(+4.81%)
May 24, 2019 29.52 30.44 29.33 29.96 260,425 +1.08(+3.74%)
May 23, 2019 30.00 30.36 28.60 28.88 329,255 -1.56(-5.12%)
May 22, 2019 32.00 32.60 30.16 30.44 391,070 -0.80(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.