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 )

2.225 -0.075 (-3.26%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.200 3.200 3.018 3.156 204,195 -0.04(-1.36%)
Feb 27, 2023 3.040 3.200 3.000 3.200 160,675 +0.22(+7.23%)
Feb 24, 2023 3.040 3.040 2.960 2.984 108,412 -0.09(-2.98%)
Feb 23, 2023 3.080 3.118 2.974 3.076 144,612 +0.02(+0.59%)
Feb 22, 2023 3.080 3.160 3.000 3.058 200,088 -0.02(-0.57%)
Feb 21, 2023 3.160 3.200 3.060 3.075 163,332 -0.16(-5.09%)
Feb 17, 2023 3.280 3.296 3.184 3.240 333,833 -0.08(-2.41%)
Feb 16, 2023 3.304 3.364 3.280 3.320 197,934 -0.05(-1.43%)
Feb 15, 2023 3.280 3.384 3.253 3.368 220,624 +0.01(+0.36%)
Feb 14, 2023 3.280 3.386 3.240 3.356 217,430 +0.03(+0.78%)
Feb 13, 2023 3.320 3.399 3.313 3.330 234,888 -0.04(-1.15%)
Feb 10, 2023 3.398 3.462 3.280 3.369 309,408 +0.01(+0.25%)
Feb 09, 2023 3.508 3.559 3.360 3.360 253,378 -0.15(-4.21%)
Feb 08, 2023 3.495 3.564 3.480 3.508 95,936 -0.03(-0.79%)
Feb 07, 2023 3.560 3.616 3.463 3.536 221,168 -0.02(-0.67%)
Feb 06, 2023 3.640 3.707 3.540 3.560 119,757 -0.05(-1.35%)
Feb 03, 2023 3.640 3.795 3.607 3.609 146,273 -0.05(-1.42%)
Feb 02, 2023 3.800 3.920 3.661 3.661 487,143 -0.13(-3.47%)
Feb 01, 2023 3.632 3.800 3.568 3.792 247,634 +0.16(+4.30%)
Jan 31, 2023 3.520 3.640 3.532 3.636 196,652 +0.08(+2.17%)
Jan 30, 2023 3.600 3.737 3.530 3.559 297,591 -0.12(-3.29%)
Jan 27, 2023 3.600 3.720 3.600 3.680 247,962 +0.07(+1.84%)
Jan 26, 2023 3.800 3.880 3.600 3.614 338,138 -0.20(-5.35%)
Jan 25, 2023 3.840 3.848 3.776 3.818 130,610 -0.04(-1.01%)
Jan 24, 2023 3.935 3.948 3.820 3.857 166,118 -0.03(-0.86%)
Jan 23, 2023 3.840 3.946 3.798 3.890 157,261 +0.03(+0.80%)
Jan 20, 2023 3.680 3.860 3.652 3.860 212,733 +0.17(+4.65%)
Jan 19, 2023 3.760 3.760 3.600 3.688 250,810 -0.08(-2.15%)
Jan 18, 2023 3.920 4.040 3.646 3.769 393,795 -0.14(-3.55%)
Jan 17, 2023 4.040 4.120 3.826 3.908 1,002,878 -0.05(-1.30%)
Jan 13, 2023 3.673 4.040 3.520 3.960 1,180,644 +0.36(+9.99%)
Jan 12, 2023 3.692 3.697 3.400 3.600 763,560 +0.28(+8.39%)
Jan 11, 2023 3.240 3.340 3.240 3.321 232,407 +0.08(+2.51%)
Jan 10, 2023 3.344 3.344 3.208 3.240 180,057 -0.05(-1.44%)
Jan 09, 2023 3.360 3.360 3.241 3.287 243,592 +0.01(+0.22%)
Jan 06, 2023 3.324 3.350 3.208 3.280 193,805 -0.00(-0.07%)
Jan 05, 2023 3.240 3.319 3.146 3.282 110,908 +0.05(+1.46%)
Jan 04, 2023 2.995 3.252 2.995 3.235 169,099 +0.14(+4.47%)
Jan 03, 2023 3.200 3.288 3.044 3.097 238,466 -0.10(-3.23%)
Dec 30, 2022 2.960 3.200 2.960 3.200 324,421 +0.16(+5.37%)
Dec 29, 2022 2.888 3.080 2.860 3.037 247,625 +0.20(+6.93%)
Dec 28, 2022 2.800 2.960 2.800 2.840 375,812 +0.04(+1.31%)
Dec 27, 2022 2.964 3.050 2.800 2.803 684,694 -0.32(-10.15%)
Dec 23, 2022 3.160 3.198 3.047 3.120 221,765 -0.07(-2.22%)
Dec 22, 2022 3.280 3.304 3.120 3.191 268,317 -0.15(-4.42%)
Dec 21, 2022 3.280 3.338 3.208 3.338 311,795 +0.10(+3.01%)
Dec 20, 2022 3.480 3.480 3.240 3.241 223,096 -0.14(-4.23%)
Dec 19, 2022 3.556 3.595 3.380 3.384 259,985 -0.20(-5.46%)
Dec 16, 2022 3.600 3.634 3.450 3.580 402,823 +0.02(+0.55%)
Dec 15, 2022 3.680 3.715 3.560 3.560 210,820 -0.14(-3.67%)
Dec 14, 2022 3.720 3.760 3.648 3.696 242,101 -0.01(-0.39%)
Dec 13, 2022 3.880 3.920 3.710 3.710 215,092 -0.04(-1.01%)
Dec 12, 2022 3.800 3.876 3.720 3.748 212,361 +0.03(+0.75%)
Dec 09, 2022 3.880 3.920 3.710 3.720 479,962 -0.13(-3.46%)
Dec 08, 2022 4.000 4.000 3.804 3.853 245,347 -0.11(-2.71%)
Dec 07, 2022 4.080 4.120 3.960 3.960 350,346 -0.08(-1.97%)
Dec 06, 2022 4.560 4.640 4.040 4.040 699,451 -0.56(-12.17%)
Dec 05, 2022 4.840 5.080 4.520 4.600 672,889 -0.16(-3.36%)
Dec 02, 2022 4.360 4.800 4.282 4.760 941,662 +0.36(+8.18%)
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.