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 )

2.180 -0.120 (-5.22%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.280 1.305 1.265 1.280 219,991 -0.03(-2.29%)
Nov 29, 2023 1.270 1.335 1.260 1.310 447,133 +0.04(+3.15%)
Nov 28, 2023 1.260 1.290 1.240 1.270 213,929 +0.02(+1.60%)
Nov 27, 2023 1.280 1.300 1.250 1.250 239,023 -0.04(-3.10%)
Nov 24, 2023 1.240 1.310 1.240 1.290 145,029 +0.03(+2.38%)
Nov 22, 2023 1.240 1.280 1.240 1.260 250,802 +0.03(+2.44%)
Nov 21, 2023 1.270 1.290 1.230 1.230 393,957 -0.04(-3.15%)
Nov 20, 2023 1.250 1.330 1.249 1.270 894,423 +0.01(+0.79%)
Nov 17, 2023 1.190 1.305 1.190 1.260 1,361,207 +0.08(+6.78%)
Nov 16, 2023 1.250 1.250 1.170 1.180 433,483 -0.07(-5.60%)
Nov 15, 2023 1.200 1.270 1.200 1.250 694,935 +0.04(+3.31%)
Nov 14, 2023 1.170 1.220 1.160 1.210 739,526 +0.05(+4.31%)
Nov 13, 2023 1.200 1.210 1.140 1.160 717,647 -0.07(-5.69%)
Nov 10, 2023 1.180 1.240 1.110 1.230 1,038,363 +0.07(+6.03%)
Nov 09, 2023 1.250 1.260 1.150 1.160 1,486,380 -0.12(-9.38%)
Nov 08, 2023 1.310 1.340 1.250 1.280 1,432,721 -0.06(-4.48%)
Nov 07, 2023 1.360 1.400 1.315 1.340 2,521,068 -0.04(-2.90%)
Nov 06, 2023 1.520 1.600 1.330 1.380 43,410,992 +0.22(+18.97%)
Nov 03, 2023 1.130 1.200 1.120 1.160 202,076 +0.05(+4.50%)
Nov 02, 2023 1.040 1.120 1.030 1.110 167,804 +0.08(+7.77%)
Nov 01, 2023 1.030 1.070 1.020 1.030 100,499 -0.02(-1.90%)
Oct 31, 2023 1.030 1.060 1.030 1.050 80,237 +0.01(+0.96%)
Oct 30, 2023 1.000 1.040 0.9800 1.040 132,111 +0.04(+4.00%)
Oct 27, 2023 1.000 1.050 0.9702 1.000 310,622 +0.00(+0.00%)
Oct 26, 2023 1.030 1.040 0.9800 1.000 281,043 -0.06(-5.66%)
Oct 25, 2023 1.100 1.100 1.030 1.060 124,968 -0.03(-2.75%)
Oct 24, 2023 1.030 1.100 1.030 1.090 173,622 +0.06(+5.83%)
Oct 23, 2023 1.050 1.070 1.010 1.030 306,242 -0.04(-3.74%)
Oct 20, 2023 1.140 1.140 1.050 1.070 411,652 -0.05(-4.46%)
Oct 19, 2023 1.140 1.159 1.090 1.120 285,510 -0.02(-1.75%)
Oct 18, 2023 1.180 1.210 1.130 1.140 232,698 -0.06(-5.00%)
Oct 17, 2023 1.150 1.220 1.140 1.200 230,557 +0.02(+1.69%)
Oct 16, 2023 1.160 1.185 1.120 1.180 230,690 +0.03(+2.61%)
Oct 13, 2023 1.150 1.170 1.120 1.150 270,102 -0.02(-1.71%)
Oct 12, 2023 1.190 1.190 1.140 1.170 214,107 -0.03(-2.50%)
Oct 11, 2023 1.200 1.230 1.170 1.200 216,082 -0.01(-0.83%)
Oct 10, 2023 1.220 1.265 1.200 1.210 291,562 -0.01(-0.82%)
Oct 09, 2023 1.200 1.230 1.180 1.220 190,615 +0.01(+0.83%)
Oct 06, 2023 1.160 1.230 1.140 1.210 300,861 +0.02(+1.68%)
Oct 05, 2023 1.200 1.212 1.140 1.190 254,219 +0.01(+0.85%)
Oct 04, 2023 1.220 1.230 1.170 1.180 415,962 -0.06(-4.84%)
Oct 03, 2023 1.280 1.280 1.210 1.240 167,323 -0.03(-2.36%)
Oct 02, 2023 1.320 1.330 1.220 1.270 460,751 -0.05(-3.79%)
Sep 29, 2023 1.320 1.340 1.300 1.320 183,489 +0.02(+1.54%)
Sep 28, 2023 1.320 1.340 1.250 1.300 570,189 -0.04(-2.99%)
Sep 27, 2023 1.460 1.470 1.300 1.340 712,867 -0.09(-6.29%)
Sep 26, 2023 1.470 1.520 1.410 1.430 428,320 -0.05(-3.38%)
Sep 25, 2023 1.480 1.520 1.479 1.480 441,033 -0.02(-1.33%)
Sep 22, 2023 1.500 1.530 1.480 1.500 266,134 +0.01(+0.67%)
Sep 21, 2023 1.550 1.550 1.480 1.490 477,283 -0.09(-5.70%)
Sep 20, 2023 1.600 1.640 1.520 1.580 640,803 -0.01(-0.63%)
Sep 19, 2023 1.690 1.690 1.570 1.590 431,731 -0.03(-2.15%)
Sep 18, 2023 1.780 1.795 1.580 1.625 1,217,951 -0.20(-10.71%)
Sep 15, 2023 1.840 2.000 1.780 1.820 1,613,660 +0.05(+2.82%)
Sep 14, 2023 1.750 1.860 1.750 1.770 676,712 +0.02(+1.14%)
Sep 13, 2023 1.730 1.780 1.660 1.750 481,696 -0.01(-0.57%)
Sep 12, 2023 1.850 1.890 1.690 1.760 1,119,085 -0.09(-4.86%)
Sep 11, 2023 1.590 1.910 1.590 1.850 2,248,071 +0.28(+17.83%)
Sep 08, 2023 1.520 1.580 1.470 1.570 485,738 +0.05(+3.29%)
Sep 07, 2023 1.540 1.550 1.450 1.520 556,451 -0.01(-0.65%)
Sep 06, 2023 1.640 1.640 1.500 1.530 482,872 -0.08(-4.97%)
Sep 05, 2023 1.530 1.650 1.510 1.610 943,423 +0.07(+4.55%)
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.