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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 11.64 12.96 11.56 12.84 5,533,960 +1.24(+10.69%)
May 27, 2021 11.52 11.60 11.08 11.60 1,447,486 +0.32(+2.84%)
May 26, 2021 10.84 11.44 10.62 11.28 1,509,511 +0.36(+3.30%)
May 25, 2021 10.76 11.32 10.76 10.92 1,806,520 +0.16(+1.49%)
May 24, 2021 10.76 10.88 10.44 10.76 982,625 -0.16(-1.47%)
May 21, 2021 10.84 11.04 10.60 10.92 1,000,942 +0.24(+2.25%)
May 20, 2021 10.56 10.88 10.36 10.68 959,998 +0.12(+1.14%)
May 19, 2021 10.44 10.64 10.20 10.56 1,071,923 -0.20(-1.86%)
May 18, 2021 10.36 11.00 10.24 10.76 1,230,565 +0.44(+4.26%)
May 17, 2021 9.720 10.48 9.640 10.32 1,347,631 +0.64(+6.61%)
May 14, 2021 9.680 10.08 9.520 9.680 1,610,566 -0.04(-0.41%)
May 13, 2021 10.20 10.56 9.486 9.720 1,708,865 -0.32(-3.19%)
May 12, 2021 10.44 10.74 10.00 10.04 1,563,939 -0.52(-4.92%)
May 11, 2021 9.800 10.68 9.600 10.56 1,669,813 +0.52(+5.18%)
May 10, 2021 10.96 11.12 10.00 10.04 2,702,414 -0.96(-8.73%)
May 07, 2021 9.840 11.20 9.800 11.00 3,024,920 +1.24(+12.70%)
May 06, 2021 10.24 10.48 9.680 9.760 1,785,676 -0.64(-6.15%)
May 05, 2021 10.12 10.48 9.920 10.40 1,589,219 +0.16(+1.56%)
May 04, 2021 9.920 10.24 9.560 10.24 1,492,769 +0.12(+1.19%)
May 03, 2021 10.60 10.60 10.00 10.12 1,731,911 -0.50(-4.71%)
Apr 30, 2021 10.68 11.12 10.46 10.62 1,487,525 -0.30(-2.75%)
Apr 29, 2021 11.44 11.48 10.56 10.92 2,079,937 -0.52(-4.55%)
Apr 28, 2021 10.48 11.56 10.20 11.44 2,356,546 +0.96(+9.16%)
Apr 27, 2021 10.96 11.12 10.40 10.48 1,432,851 -0.32(-2.96%)
Apr 26, 2021 10.72 10.92 10.32 10.80 1,443,634 +0.24(+2.27%)
Apr 23, 2021 10.08 10.60 9.960 10.56 1,381,575 +0.48(+4.76%)
Apr 22, 2021 10.20 10.48 9.840 10.08 1,867,890 -0.12(-1.18%)
Apr 21, 2021 9.200 10.20 9.040 10.20 1,664,013 +0.84(+8.97%)
Apr 20, 2021 10.60 10.68 9.280 9.360 3,065,937 -1.04(-10.00%)
Apr 19, 2021 9.920 10.88 9.760 10.40 2,803,602 +0.32(+3.17%)
Apr 16, 2021 9.880 10.32 9.440 10.08 2,602,450 +0.16(+1.61%)
Apr 15, 2021 10.60 10.80 9.800 9.920 2,526,524 -0.48(-4.62%)
Apr 14, 2021 11.00 11.20 10.28 10.40 3,159,230 -1.26(-10.81%)
Apr 13, 2021 9.880 11.68 9.760 11.66 4,381,333 +0.58(+5.23%)
Apr 12, 2021 12.00 12.08 11.00 11.08 4,428,703 -1.12(-9.18%)
Apr 09, 2021 12.60 13.04 12.20 12.20 2,099,150 -0.40(-3.17%)
Apr 08, 2021 12.80 13.04 12.32 12.60 1,901,654 -0.04(-0.32%)
Apr 07, 2021 13.16 13.20 12.56 12.64 1,880,596 -0.56(-4.24%)
Apr 06, 2021 14.00 14.04 13.04 13.20 2,838,620 -0.76(-5.44%)
Apr 05, 2021 14.04 14.12 13.44 13.96 1,994,322 +0.20(+1.45%)
Apr 01, 2021 14.20 14.32 13.56 13.76 1,841,825 -0.12(-0.86%)
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%)
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.