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 (%)
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%)
Sep 01, 2023 1.680 1.695 1.515 1.540 817,017 -0.10(-6.10%)
Aug 31, 2023 1.560 1.730 1.520 1.640 1,380,535 +0.11(+7.19%)
Aug 30, 2023 1.450 1.580 1.410 1.530 744,581 +0.10(+6.99%)
Aug 29, 2023 1.420 1.490 1.400 1.430 224,340 +0.00(+0.00%)
Aug 28, 2023 1.400 1.430 1.373 1.430 176,607 +0.04(+2.88%)
Aug 25, 2023 1.330 1.400 1.330 1.390 164,483 +0.05(+3.73%)
Aug 24, 2023 1.440 1.440 1.340 1.340 221,020 -0.11(-7.59%)
Aug 23, 2023 1.420 1.470 1.410 1.450 180,871 +0.02(+1.40%)
Aug 22, 2023 1.480 1.510 1.420 1.430 224,540 -0.06(-4.03%)
Aug 21, 2023 1.560 1.600 1.470 1.490 218,586 -0.08(-5.10%)
Aug 18, 2023 1.560 1.650 1.510 1.570 890,108 -0.01(-0.63%)
Aug 17, 2023 1.430 1.580 1.420 1.580 804,592 +0.16(+11.27%)
Aug 16, 2023 1.320 1.460 1.310 1.420 761,520 +0.10(+7.58%)
Aug 15, 2023 1.330 1.360 1.320 1.320 180,056 -0.04(-2.94%)
Aug 14, 2023 1.320 1.370 1.290 1.360 406,914 +0.03(+2.26%)
Aug 11, 2023 1.340 1.350 1.330 1.330 236,408 -0.03(-2.21%)
Aug 10, 2023 1.410 1.420 1.340 1.360 383,408 -0.01(-0.73%)
Aug 09, 2023 1.430 1.430 1.360 1.370 291,001 -0.09(-6.16%)
Aug 08, 2023 1.390 1.470 1.355 1.460 597,328 +0.04(+2.82%)
Aug 07, 2023 1.400 1.430 1.380 1.420 171,101 +0.02(+1.43%)
Aug 04, 2023 1.430 1.450 1.391 1.400 170,836 -0.03(-2.10%)
Aug 03, 2023 1.430 1.450 1.390 1.430 365,843 +0.01(+0.70%)
Aug 02, 2023 1.470 1.470 1.410 1.420 384,065 -0.07(-4.70%)
Aug 01, 2023 1.510 1.540 1.440 1.490 290,093 -0.03(-1.97%)
Jul 31, 2023 1.460 1.540 1.450 1.520 755,743 +0.06(+4.11%)
Jul 28, 2023 1.380 1.480 1.380 1.460 913,970 +0.10(+7.35%)
Jul 27, 2023 1.400 1.480 1.360 1.360 843,259 -0.03(-2.16%)
Jul 26, 2023 1.360 1.410 1.340 1.390 531,158 +0.05(+3.73%)
Jul 25, 2023 1.340 1.360 1.325 1.340 310,655 -0.02(-1.47%)
Jul 24, 2023 1.350 1.370 1.320 1.360 393,001 +0.01(+0.74%)
Jul 21, 2023 1.360 1.370 1.300 1.350 403,044 +0.00(+0.00%)
Jul 20, 2023 1.420 1.430 1.310 1.350 863,308 -0.06(-4.26%)
Jul 19, 2023 1.440 1.490 1.400 1.410 1,006,476 -0.02(-1.40%)
Jul 18, 2023 1.490 1.490 1.400 1.430 1,100,458 -0.06(-4.03%)
Jul 17, 2023 1.560 1.560 1.480 1.490 899,102 -0.07(-4.49%)
Jul 14, 2023 1.600 1.676 1.510 1.560 1,615,286 -0.38(-19.59%)
Jul 13, 2023 1.840 1.970 1.780 1.940 860,169 +0.10(+5.43%)
Jul 12, 2023 1.770 1.880 1.740 1.840 877,943 +0.15(+8.88%)
Jul 11, 2023 1.600 1.800 1.597 1.690 1,377,103 +0.10(+6.29%)
Jul 10, 2023 1.620 1.620 1.500 1.590 413,305 -0.01(-0.63%)
Jul 07, 2023 1.500 1.640 1.460 1.600 677,792 +0.04(+2.30%)
Jul 06, 2023 1.600 1.600 1.540 1.564 180,608 -0.06(-3.93%)
Jul 05, 2023 1.680 1.680 1.570 1.628 333,349 -0.01(-0.73%)
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.