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 -0.070 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 1.030 1.060 1.030 1.050 80,237 +0.01(+0.96%)
Oct 30, 2023 1.000 1.040 0.9800 1.040 132,111 +0.04(+4.00%)
Oct 27, 2023 1.000 1.050 0.9702 1.000 310,622 +0.00(+0.00%)
Oct 26, 2023 1.030 1.040 0.9800 1.000 281,043 -0.06(-5.66%)
Oct 25, 2023 1.100 1.100 1.030 1.060 124,968 -0.03(-2.75%)
Oct 24, 2023 1.030 1.100 1.030 1.090 173,622 +0.06(+5.83%)
Oct 23, 2023 1.050 1.070 1.010 1.030 306,242 -0.04(-3.74%)
Oct 20, 2023 1.140 1.140 1.050 1.070 411,652 -0.05(-4.46%)
Oct 19, 2023 1.140 1.159 1.090 1.120 285,510 -0.02(-1.75%)
Oct 18, 2023 1.180 1.210 1.130 1.140 232,698 -0.06(-5.00%)
Oct 17, 2023 1.150 1.220 1.140 1.200 230,557 +0.02(+1.69%)
Oct 16, 2023 1.160 1.185 1.120 1.180 230,690 +0.03(+2.61%)
Oct 13, 2023 1.150 1.170 1.120 1.150 270,102 -0.02(-1.71%)
Oct 12, 2023 1.190 1.190 1.140 1.170 214,107 -0.03(-2.50%)
Oct 11, 2023 1.200 1.230 1.170 1.200 216,082 -0.01(-0.83%)
Oct 10, 2023 1.220 1.265 1.200 1.210 291,562 -0.01(-0.82%)
Oct 09, 2023 1.200 1.230 1.180 1.220 190,615 +0.01(+0.83%)
Oct 06, 2023 1.160 1.230 1.140 1.210 300,861 +0.02(+1.68%)
Oct 05, 2023 1.200 1.212 1.140 1.190 254,219 +0.01(+0.85%)
Oct 04, 2023 1.220 1.230 1.170 1.180 415,962 -0.06(-4.84%)
Oct 03, 2023 1.280 1.280 1.210 1.240 167,323 -0.03(-2.36%)
Oct 02, 2023 1.320 1.330 1.220 1.270 460,751 -0.05(-3.79%)
Sep 29, 2023 1.320 1.340 1.300 1.320 183,489 +0.02(+1.54%)
Sep 28, 2023 1.320 1.340 1.250 1.300 570,189 -0.04(-2.99%)
Sep 27, 2023 1.460 1.470 1.300 1.340 712,867 -0.09(-6.29%)
Sep 26, 2023 1.470 1.520 1.410 1.430 428,320 -0.05(-3.38%)
Sep 25, 2023 1.480 1.520 1.479 1.480 441,033 -0.02(-1.33%)
Sep 22, 2023 1.500 1.530 1.480 1.500 266,134 +0.01(+0.67%)
Sep 21, 2023 1.550 1.550 1.480 1.490 477,283 -0.09(-5.70%)
Sep 20, 2023 1.600 1.640 1.520 1.580 640,803 -0.01(-0.63%)
Sep 19, 2023 1.690 1.690 1.570 1.590 431,731 -0.03(-2.15%)
Sep 18, 2023 1.780 1.795 1.580 1.625 1,217,951 -0.20(-10.71%)
Sep 15, 2023 1.840 2.000 1.780 1.820 1,613,660 +0.05(+2.82%)
Sep 14, 2023 1.750 1.860 1.750 1.770 676,712 +0.02(+1.14%)
Sep 13, 2023 1.730 1.780 1.660 1.750 481,696 -0.01(-0.57%)
Sep 12, 2023 1.850 1.890 1.690 1.760 1,119,085 -0.09(-4.86%)
Sep 11, 2023 1.590 1.910 1.590 1.850 2,248,071 +0.28(+17.83%)
Sep 08, 2023 1.520 1.580 1.470 1.570 485,738 +0.05(+3.29%)
Sep 07, 2023 1.540 1.550 1.450 1.520 556,451 -0.01(-0.65%)
Sep 06, 2023 1.640 1.640 1.500 1.530 482,872 -0.08(-4.97%)
Sep 05, 2023 1.530 1.650 1.510 1.610 943,423 +0.07(+4.55%)
Sep 01, 2023 1.680 1.695 1.515 1.540 817,017 -0.10(-6.10%)
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%)
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.