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 (%)
Sep 30, 2021 9.320 9.400 9.120 9.200 1,184,339 -0.04(-0.43%)
Sep 29, 2021 9.560 9.640 9.240 9.240 1,244,052 -0.28(-2.94%)
Sep 28, 2021 9.760 9.964 9.480 9.520 1,583,038 -0.32(-3.25%)
Sep 27, 2021 9.640 10.08 9.480 9.840 1,348,421 +0.16(+1.65%)
Sep 24, 2021 9.840 9.928 9.600 9.680 736,140 -0.32(-3.20%)
Sep 23, 2021 9.720 10.16 9.720 10.00 1,588,595 +0.36(+3.73%)
Sep 22, 2021 9.400 9.680 9.320 9.640 1,360,296 +0.36(+3.88%)
Sep 21, 2021 9.320 9.560 9.092 9.280 1,349,826 +0.00(+0.00%)
Sep 20, 2021 9.320 9.440 9.040 9.280 1,508,873 -0.32(-3.33%)
Sep 17, 2021 9.600 9.840 9.400 9.600 1,603,231 +0.00(+0.00%)
Sep 16, 2021 9.640 9.920 9.440 9.600 1,069,574 -0.08(-0.83%)
Sep 15, 2021 9.560 9.940 9.480 9.680 1,246,262 +0.08(+0.83%)
Sep 14, 2021 9.880 10.00 9.480 9.600 839,108 -0.28(-2.83%)
Sep 13, 2021 9.880 10.04 9.520 9.880 938,296 +0.04(+0.41%)
Sep 10, 2021 10.27 10.27 9.800 9.840 1,334,196 -0.36(-3.53%)
Sep 09, 2021 10.16 10.48 10.08 10.20 1,300,473 +0.04(+0.39%)
Sep 08, 2021 10.48 10.54 10.04 10.16 1,334,937 -0.28(-2.68%)
Sep 07, 2021 10.52 10.92 10.44 10.44 1,439,069 -0.16(-1.51%)
Sep 03, 2021 10.92 11.11 10.52 10.60 1,058,901 -0.36(-3.28%)
Sep 02, 2021 10.60 11.08 10.40 10.96 1,353,985 +0.52(+4.98%)
Sep 01, 2021 10.64 11.12 10.32 10.44 1,151,684 -0.24(-2.25%)
Aug 31, 2021 10.28 11.00 10.25 10.68 1,314,897 +0.36(+3.49%)
Aug 30, 2021 10.52 10.56 10.04 10.32 1,118,737 -0.16(-1.53%)
Aug 27, 2021 10.24 10.68 10.08 10.48 1,335,554 +0.28(+2.75%)
Aug 26, 2021 10.28 10.86 10.13 10.20 1,810,899 -0.16(-1.54%)
Aug 25, 2021 10.40 10.84 10.12 10.36 1,932,526 -0.24(-2.26%)
Aug 24, 2021 10.16 10.60 9.920 10.60 1,588,518 +0.44(+4.33%)
Aug 23, 2021 9.560 10.20 9.480 10.16 1,447,763 +0.72(+7.63%)
Aug 20, 2021 9.280 9.680 9.200 9.440 1,093,250 +0.04(+0.43%)
Aug 19, 2021 9.640 9.760 9.240 9.400 1,525,835 -0.36(-3.69%)
Aug 18, 2021 9.960 10.28 9.360 9.760 1,749,944 -0.04(-0.41%)
Aug 17, 2021 9.960 10.12 9.760 9.800 1,274,202 -0.12(-1.21%)
Aug 16, 2021 11.20 11.28 9.920 9.920 2,403,072 -1.68(-14.48%)
Aug 13, 2021 10.68 11.68 10.40 11.60 2,617,121 +0.88(+8.21%)
Aug 12, 2021 10.76 10.76 10.48 10.72 705,981 -0.04(-0.37%)
Aug 11, 2021 10.92 10.96 10.60 10.76 867,962 -0.16(-1.47%)
Aug 10, 2021 10.96 11.20 10.52 10.92 1,383,755 -0.04(-0.36%)
Aug 09, 2021 10.60 11.00 10.34 10.96 1,029,342 +0.20(+1.86%)
Aug 06, 2021 10.76 10.88 10.40 10.76 900,478 +0.08(+0.75%)
Aug 05, 2021 9.960 10.92 9.876 10.68 1,514,082 +0.72(+7.23%)
Aug 04, 2021 10.20 10.48 9.880 9.960 1,453,031 -0.36(-3.49%)
Aug 03, 2021 10.48 10.48 10.16 10.32 1,054,861 -0.04(-0.39%)
Aug 02, 2021 10.52 10.76 10.36 10.36 537,985 -0.12(-1.15%)
Jul 30, 2021 10.40 10.86 10.32 10.48 725,910 -0.12(-1.13%)
Jul 29, 2021 10.88 11.00 10.40 10.60 1,256,436 -0.28(-2.57%)
Jul 28, 2021 10.12 11.04 10.00 10.88 2,339,986 +1.04(+10.57%)
Jul 27, 2021 10.24 10.32 9.640 9.840 1,258,758 -0.48(-4.65%)
Jul 26, 2021 9.880 10.52 9.760 10.32 1,210,478 +0.48(+4.88%)
Jul 23, 2021 10.08 10.08 9.720 9.840 1,014,731 -0.16(-1.60%)
Jul 22, 2021 10.52 10.52 9.920 10.00 1,301,992 -0.48(-4.58%)
Jul 21, 2021 10.20 10.72 10.12 10.48 1,228,161 +0.20(+1.95%)
Jul 20, 2021 10.16 10.32 9.640 10.28 1,195,559 +0.20(+1.98%)
Jul 19, 2021 9.800 10.40 9.640 10.08 1,350,667 +0.00(+0.00%)
Jul 16, 2021 10.64 10.72 9.920 10.08 1,653,583 -0.60(-5.62%)
Jul 15, 2021 10.72 11.00 10.36 10.68 1,189,364 +0.12(+1.14%)
Jul 14, 2021 12.16 12.16 10.48 10.56 2,799,757 -1.20(-10.20%)
Jul 13, 2021 11.56 12.52 11.36 11.76 6,213,072 +1.16(+10.94%)
Jul 12, 2021 10.64 10.84 10.24 10.60 1,060,116 +0.04(+0.38%)
Jul 09, 2021 10.60 10.68 10.24 10.56 907,912 +0.04(+0.38%)
Jul 08, 2021 10.16 10.64 10.12 10.52 933,060 +0.12(+1.15%)
Jul 07, 2021 10.52 10.68 10.08 10.40 1,085,863 -0.12(-1.14%)
Jul 06, 2021 10.92 11.36 10.48 10.52 1,542,474 -0.40(-3.66%)
Jul 02, 2021 11.24 11.48 10.80 10.92 956,839 -0.40(-3.53%)
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.