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:

Organigram Hlds Inc (NQ: OGI )

2.150 -0.150 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.12 14.32 13.72 13.88 2,191,231 +0.24(+1.76%)
Mar 30, 2021 13.04 13.76 12.88 13.64 1,819,551 +0.40(+3.02%)
Mar 29, 2021 14.12 14.72 13.20 13.24 2,935,474 -0.76(-5.43%)
Mar 26, 2021 14.76 14.80 13.54 14.00 2,321,000 -0.64(-4.37%)
Mar 25, 2021 13.32 14.72 13.24 14.64 2,662,778 +0.64(+4.57%)
Mar 24, 2021 14.60 14.88 13.88 14.00 2,980,901 -0.60(-4.11%)
Mar 23, 2021 14.84 15.28 14.20 14.60 3,162,293 -0.52(-3.44%)
Mar 22, 2021 16.00 16.24 14.92 15.12 2,746,802 -0.84(-5.26%)
Mar 19, 2021 15.64 16.14 15.16 15.96 2,901,975 +0.60(+3.91%)
Mar 18, 2021 16.44 17.12 15.24 15.36 3,999,237 -1.24(-7.47%)
Mar 17, 2021 15.68 16.80 15.60 16.60 2,897,560 +0.24(+1.47%)
Mar 16, 2021 17.72 18.16 15.72 16.36 5,268,878 -1.24(-7.05%)
Mar 15, 2021 17.52 18.72 16.64 17.60 10,219,942 -0.16(-0.90%)
Mar 12, 2021 15.12 18.20 14.84 17.76 15,328,600 +1.60(+9.90%)
Mar 11, 2021 15.92 16.16 14.24 16.16 24,798,604 +4.60(+39.79%)
Mar 10, 2021 12.88 13.00 11.24 11.56 3,637,719 -0.80(-6.47%)
Mar 09, 2021 11.68 12.76 11.52 12.36 2,921,193 +1.04(+9.19%)
Mar 08, 2021 11.08 11.68 10.52 11.32 1,897,928 +0.60(+5.60%)
Mar 05, 2021 11.52 11.52 9.520 10.72 3,004,300 -0.56(-4.96%)
Mar 04, 2021 12.20 12.28 10.48 11.28 3,798,098 -0.96(-7.84%)
Mar 03, 2021 13.08 13.20 11.88 12.24 2,672,971 -0.56(-4.38%)
Mar 02, 2021 12.84 14.16 12.68 12.80 3,522,453 +0.20(+1.59%)
Mar 01, 2021 12.64 12.92 12.16 12.60 2,477,716 +0.48(+3.96%)
Feb 26, 2021 12.16 12.84 11.68 12.12 2,787,375 -0.20(-1.62%)
Feb 25, 2021 13.72 13.72 12.16 12.32 3,972,412 -1.12(-8.33%)
Feb 24, 2021 12.48 13.72 12.20 13.44 3,155,346 +1.28(+10.53%)
Feb 23, 2021 12.00 12.28 10.36 12.16 5,629,873 -0.88(-6.75%)
Feb 22, 2021 13.56 14.28 13.04 13.04 4,099,310 -1.04(-7.39%)
Feb 19, 2021 13.92 14.76 13.54 14.08 4,257,575 +0.44(+3.23%)
Feb 18, 2021 14.72 15.36 13.48 13.64 4,991,296 -1.28(-8.58%)
Feb 17, 2021 15.68 16.00 14.60 14.92 6,097,112 -1.80(-10.77%)
Feb 16, 2021 16.24 17.00 15.40 16.72 8,996,225 +1.72(+11.47%)
Feb 12, 2021 13.60 18.40 12.56 15.00 24,390,350 +0.32(+2.18%)
Feb 11, 2021 25.80 25.80 14.24 14.68 34,258,580 -9.32(-38.83%)
Feb 10, 2021 23.60 25.24 18.96 24.00 35,445,256 +6.52(+37.30%)
Feb 09, 2021 14.20 19.90 13.60 17.48 31,606,656 +4.28(+32.42%)
Feb 08, 2021 10.16 13.48 9.920 13.20 13,961,227 +3.84(+41.03%)
Feb 05, 2021 9.920 9.920 9.240 9.360 3,302,825 -0.28(-2.90%)
Feb 04, 2021 9.600 10.32 8.960 9.640 5,721,364 +0.20(+2.12%)
Feb 03, 2021 8.160 10.00 8.080 9.440 13,497,695 +1.64(+21.03%)
Feb 02, 2021 7.320 7.840 7.160 7.800 4,101,495 +0.52(+7.14%)
Feb 01, 2021 7.520 7.600 7.040 7.280 2,830,107 -0.04(-0.55%)
Jan 29, 2021 7.600 8.000 7.080 7.320 5,685,375 -0.32(-4.19%)
Jan 28, 2021 7.000 8.520 7.000 7.640 6,861,876 +0.56(+7.91%)
Jan 27, 2021 6.840 7.560 6.800 7.080 3,702,574 -0.20(-2.75%)
Jan 26, 2021 6.640 7.360 6.520 7.280 4,923,644 +0.76(+11.66%)
Jan 25, 2021 7.000 7.160 6.440 6.520 3,649,597 -0.36(-5.23%)
Jan 22, 2021 6.840 7.000 6.640 6.880 1,579,075 -0.08(-1.15%)
Jan 21, 2021 7.160 7.240 6.800 6.960 2,538,301 -0.24(-3.33%)
Jan 20, 2021 7.200 7.400 6.840 7.200 2,546,967 -0.12(-1.64%)
Jan 19, 2021 7.400 7.480 6.800 7.320 3,028,717 +0.12(+1.67%)
Jan 15, 2021 7.440 8.000 7.040 7.200 5,295,850 +0.00(+0.00%)
Jan 14, 2021 6.720 7.280 6.680 7.200 4,929,688 +0.60(+9.09%)
Jan 13, 2021 6.360 6.680 6.280 6.600 2,953,830 +0.28(+4.43%)
Jan 12, 2021 6.240 6.640 6.040 6.320 5,149,337 -0.76(-10.73%)
Jan 11, 2021 6.840 7.320 6.760 7.080 3,563,020 +0.28(+4.12%)
Jan 08, 2021 6.960 7.000 6.360 6.800 2,858,575 -0.04(-0.58%)
Jan 07, 2021 7.360 7.560 6.640 6.840 4,764,624 +0.04(+0.59%)
Jan 06, 2021 6.720 7.400 6.560 6.800 6,479,035 +0.60(+9.68%)
Jan 05, 2021 5.960 6.200 5.760 6.200 2,228,939 +0.36(+6.16%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.