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 )

1.855 -0.005 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2023 1.640 1.680 1.484 1.484 716,626 -0.16(-9.51%)
May 30, 2023 1.760 1.768 1.640 1.640 402,302 -0.13(-7.22%)
May 26, 2023 1.772 1.772 1.720 1.768 290,423 -0.00(-0.25%)
May 25, 2023 1.800 1.840 1.728 1.772 427,518 -0.02(-1.01%)
May 24, 2023 2.000 2.008 1.729 1.790 1,011,871 -0.20(-10.05%)
May 23, 2023 2.007 2.124 1.965 1.990 305,463 -0.17(-7.87%)
May 22, 2023 1.960 2.160 1.930 2.160 443,543 +0.20(+10.20%)
May 19, 2023 1.920 1.980 1.880 1.960 203,228 +0.00(+0.18%)
May 18, 2023 1.960 1.960 1.844 1.956 277,816 +0.06(+3.19%)
May 17, 2023 1.800 1.960 1.760 1.896 251,766 +0.09(+5.10%)
May 16, 2023 1.894 1.894 1.774 1.804 251,768 -0.08(-4.04%)
May 15, 2023 1.890 1.890 1.800 1.880 202,663 -0.00(-0.06%)
May 12, 2023 1.960 1.960 1.808 1.881 418,264 -0.10(-4.89%)
May 11, 2023 2.000 2.002 1.921 1.978 163,607 -0.02(-1.10%)
May 10, 2023 2.040 2.090 1.980 2.000 155,027 -0.03(-1.48%)
May 09, 2023 2.040 2.110 2.016 2.030 72,197 -0.06(-3.06%)
May 08, 2023 2.120 2.138 2.064 2.094 103,355 +0.01(+0.67%)
May 05, 2023 1.966 2.080 1.960 2.080 142,836 +0.13(+6.56%)
May 04, 2023 1.960 2.060 1.942 1.952 152,958 -0.01(-0.41%)
May 03, 2023 1.974 2.036 1.881 1.960 146,907 +0.03(+1.51%)
May 02, 2023 1.928 2.000 1.872 1.931 136,600 -0.03(-1.53%)
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.