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 )

1.870 +0.040 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 1.560 1.691 1.559 1.640 305,809 +0.08(+5.13%)
Jun 30, 2023 1.560 1.560 1.493 1.560 219,033 +0.02(+1.30%)
Jun 29, 2023 1.540 1.544 1.484 1.540 227,459 +0.05(+3.11%)
Jun 28, 2023 1.560 1.580 1.480 1.494 463,594 -0.07(-4.26%)
Jun 27, 2023 1.585 1.600 1.560 1.560 152,910 +0.01(+0.78%)
Jun 26, 2023 1.600 1.618 1.528 1.548 295,164 -0.05(-3.27%)
Jun 23, 2023 1.600 1.640 1.580 1.600 201,319 -0.08(-4.74%)
Jun 22, 2023 1.628 1.708 1.560 1.680 326,350 +0.04(+2.44%)
Jun 21, 2023 1.616 1.660 1.574 1.640 284,631 -0.00(-0.24%)
Jun 20, 2023 1.700 1.715 1.611 1.644 321,891 -0.12(-6.59%)
Jun 16, 2023 1.640 1.760 1.640 1.760 288,789 +0.11(+6.67%)
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.