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 )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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 31, 2022 4.760 4.760 4.560 4.600 986,653 -0.04(-0.86%)
May 27, 2022 4.720 4.800 4.520 4.640 1,178,834 -0.20(-4.13%)
May 26, 2022 4.560 4.880 4.560 4.840 915,063 +0.24(+5.22%)
May 25, 2022 4.480 4.680 4.480 4.600 1,362,129 +0.04(+0.88%)
May 24, 2022 4.600 4.760 4.440 4.560 1,153,863 -0.04(-0.87%)
May 23, 2022 4.800 4.840 4.600 4.600 1,263,114 -0.24(-4.96%)
May 20, 2022 5.040 5.120 4.720 4.840 1,164,526 -0.16(-3.20%)
May 19, 2022 4.840 5.080 4.720 5.000 872,665 +0.16(+3.31%)
May 18, 2022 5.280 5.320 4.840 4.840 1,324,863 -0.48(-9.02%)
May 17, 2022 5.280 5.400 5.160 5.320 1,299,317 +0.20(+3.91%)
May 16, 2022 4.880 5.240 4.800 5.120 2,254,257 +0.20(+4.07%)
May 13, 2022 4.760 5.040 4.686 4.920 2,728,135 +0.32(+6.96%)
May 12, 2022 4.480 4.800 4.400 4.600 1,947,196 +0.04(+0.88%)
May 11, 2022 4.880 5.040 4.560 4.560 1,422,489 -0.40(-8.06%)
May 10, 2022 5.080 5.200 4.820 4.960 2,579,346 +0.04(+0.81%)
May 09, 2022 5.280 5.320 4.880 4.920 1,459,060 -0.44(-8.21%)
May 06, 2022 5.480 5.520 5.200 5.360 1,654,777 -0.12(-2.19%)
May 05, 2022 5.840 5.880 5.440 5.480 1,327,892 -0.44(-7.43%)
May 04, 2022 5.760 5.960 5.480 5.920 1,753,089 +0.16(+2.78%)
May 03, 2022 5.880 6.028 5.680 5.760 1,681,187 -0.20(-3.36%)
May 02, 2022 5.600 5.960 5.520 5.960 2,069,852 +0.32(+5.67%)
Apr 29, 2022 5.640 5.960 5.600 5.640 854,819 -0.08(-1.40%)
Apr 28, 2022 5.640 5.840 5.400 5.720 1,422,201 +0.12(+2.14%)
Apr 27, 2022 5.640 5.720 5.460 5.600 1,642,158 +0.00(+0.00%)
Apr 26, 2022 5.720 5.760 5.520 5.600 1,823,413 -0.12(-2.10%)
Apr 25, 2022 5.720 5.880 5.640 5.720 1,028,034 -0.12(-2.05%)
Apr 22, 2022 6.040 6.200 5.780 5.840 1,224,248 -0.24(-3.95%)
Apr 21, 2022 6.320 6.440 6.000 6.080 1,250,596 -0.24(-3.80%)
Apr 20, 2022 6.400 6.440 6.200 6.320 979,622 -0.08(-1.25%)
Apr 19, 2022 6.560 6.640 6.360 6.400 1,005,406 -0.12(-1.84%)
Apr 18, 2022 6.960 6.960 6.480 6.520 1,051,555 -0.44(-6.32%)
Apr 14, 2022 7.160 7.160 6.893 6.960 1,258,187 -0.28(-3.87%)
Apr 13, 2022 6.560 7.280 6.520 7.240 1,251,744 +0.64(+9.70%)
Apr 12, 2022 6.360 6.800 6.280 6.600 2,303,643 +0.64(+10.74%)
Apr 11, 2022 5.880 6.040 5.760 5.960 1,534,533 +0.04(+0.68%)
Apr 08, 2022 6.040 6.080 5.840 5.920 869,686 -0.12(-1.99%)
Apr 07, 2022 6.440 6.440 5.960 6.040 1,231,364 -0.40(-6.21%)
Apr 06, 2022 6.720 6.760 6.320 6.440 2,195,609 -0.20(-3.01%)
Apr 05, 2022 6.840 7.040 6.580 6.640 1,243,324 -0.28(-4.05%)
Apr 04, 2022 6.800 6.997 6.560 6.920 1,640,615 +0.20(+2.98%)
Apr 01, 2022 6.760 7.080 6.640 6.720 2,351,904 +0.08(+1.20%)
Mar 31, 2022 6.960 7.000 6.640 6.640 1,512,545 -0.28(-4.05%)
Mar 30, 2022 7.080 7.480 6.840 6.920 2,589,029 -0.16(-2.26%)
Mar 29, 2022 6.920 7.200 6.680 7.080 2,053,544 +0.28(+4.12%)
Mar 28, 2022 6.760 6.880 6.400 6.800 1,952,708 -0.24(-3.41%)
Mar 25, 2022 7.040 7.120 6.600 7.040 3,352,883 +0.36(+5.39%)
Mar 24, 2022 6.120 6.720 5.992 6.680 2,717,536 +0.60(+9.87%)
Mar 23, 2022 6.280 6.560 6.040 6.080 1,806,268 -0.20(-3.18%)
Mar 22, 2022 6.000 6.320 5.900 6.280 874,720 +0.32(+5.37%)
Mar 21, 2022 6.040 6.200 5.860 5.960 1,167,949 -0.12(-1.97%)
Mar 18, 2022 5.880 6.200 5.840 6.080 1,174,567 +0.12(+2.01%)
Mar 17, 2022 5.560 6.000 5.560 5.960 1,041,956 +0.28(+4.93%)
Mar 16, 2022 5.520 5.720 5.440 5.680 1,422,977 +0.20(+3.65%)
Mar 15, 2022 5.200 5.480 5.154 5.480 834,001 +0.28(+5.38%)
Mar 14, 2022 5.320 5.440 5.120 5.200 1,041,755 -0.16(-2.99%)
Mar 11, 2022 5.600 5.640 5.360 5.360 490,334 -0.24(-4.29%)
Mar 10, 2022 5.600 5.680 5.440 5.600 601,583 -0.12(-2.10%)
Mar 09, 2022 5.600 5.800 5.560 5.720 737,763 +0.28(+5.15%)
Mar 08, 2022 5.320 5.624 5.080 5.440 955,537 +0.20(+3.82%)
Mar 07, 2022 5.440 5.640 5.237 5.240 898,095 -0.28(-5.07%)
Mar 04, 2022 5.600 5.670 5.400 5.520 668,669 -0.12(-2.13%)
Mar 03, 2022 5.920 5.920 5.600 5.640 785,128 -0.24(-4.08%)
Mar 02, 2022 5.880 6.000 5.689 5.880 661,606 +0.00(+0.00%)
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.