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 )

1.915 +0.005 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 5.120 5.200 4.920 5.040 675,341 -0.08(-1.56%)
Aug 28, 2020 5.000 5.300 5.000 5.120 790,500 +0.08(+1.59%)
Aug 27, 2020 5.080 5.160 4.960 5.040 420,788 -0.04(-0.79%)
Aug 26, 2020 5.160 5.200 5.000 5.080 245,281 -0.08(-1.55%)
Aug 25, 2020 5.080 5.280 5.000 5.160 404,563 +0.04(+0.78%)
Aug 24, 2020 5.160 5.200 5.000 5.120 586,380 -0.04(-0.78%)
Aug 21, 2020 5.240 5.280 5.080 5.160 462,050 -0.16(-3.01%)
Aug 20, 2020 5.520 5.560 5.200 5.320 629,817 -0.16(-2.92%)
Aug 19, 2020 5.800 5.920 5.480 5.480 575,833 -0.32(-5.52%)
Aug 18, 2020 5.760 5.880 5.680 5.800 611,054 +0.00(+0.01%)
Aug 17, 2020 5.880 6.120 5.720 5.800 1,138,439 -0.08(-1.36%)
Aug 14, 2020 5.640 5.920 5.440 5.880 1,376,025 +0.32(+5.76%)
Aug 13, 2020 5.360 5.680 5.320 5.560 635,630 +0.16(+2.96%)
Aug 12, 2020 5.320 5.600 5.320 5.400 584,360 +0.08(+1.50%)
Aug 11, 2020 5.400 5.560 5.280 5.320 746,592 -0.04(-0.75%)
Aug 10, 2020 5.080 5.360 5.000 5.360 1,041,219 +0.28(+5.51%)
Aug 07, 2020 5.040 5.080 4.960 5.080 534,025 +0.08(+1.60%)
Aug 06, 2020 5.160 5.200 4.920 5.000 544,252 -0.24(-4.58%)
Aug 05, 2020 5.280 5.280 5.160 5.240 346,095 +0.04(+0.77%)
Aug 04, 2020 5.080 5.240 5.000 5.200 647,908 +0.08(+1.56%)
Aug 03, 2020 4.920 5.120 4.800 5.120 677,768 +0.20(+4.07%)
Jul 31, 2020 5.160 5.240 4.840 4.920 1,061,425 -0.20(-3.91%)
Jul 30, 2020 5.240 5.240 5.080 5.120 725,620 -0.12(-2.29%)
Jul 29, 2020 5.480 5.520 5.200 5.240 834,799 -0.20(-3.68%)
Jul 28, 2020 5.360 5.600 5.320 5.440 1,282,219 +0.12(+2.26%)
Jul 27, 2020 5.360 5.520 5.280 5.320 528,195 -0.04(-0.75%)
Jul 24, 2020 5.200 5.360 5.040 5.360 625,225 +0.08(+1.52%)
Jul 23, 2020 5.480 5.480 5.120 5.280 983,969 -0.20(-3.65%)
Jul 22, 2020 5.560 5.600 5.400 5.480 921,135 -0.04(-0.72%)
Jul 21, 2020 5.680 5.840 5.440 5.520 2,129,333 -0.56(-9.21%)
Jul 20, 2020 6.320 6.320 5.960 6.080 866,132 -0.16(-2.56%)
Jul 17, 2020 6.280 6.360 6.080 6.240 864,575 +0.04(+0.65%)
Jul 16, 2020 6.360 6.400 6.040 6.200 728,756 -0.28(-4.32%)
Jul 15, 2020 6.200 6.520 6.120 6.480 1,166,637 +0.40(+6.58%)
Jul 14, 2020 6.000 6.200 5.880 6.080 669,131 +0.04(+0.66%)
Jul 13, 2020 6.240 6.520 6.000 6.040 1,516,366 -0.08(-1.31%)
Jul 10, 2020 6.000 6.200 5.880 6.120 689,075 +0.16(+2.68%)
Jul 09, 2020 6.160 6.280 5.880 5.960 603,974 -0.20(-3.25%)
Jul 08, 2020 6.520 6.560 6.120 6.160 908,418 -0.20(-3.14%)
Jul 07, 2020 6.240 6.560 6.200 6.360 720,498 +0.12(+1.92%)
Jul 06, 2020 6.040 6.400 5.640 6.240 1,534,392 -0.24(-3.70%)
Jul 02, 2020 6.600 6.640 6.320 6.480 791,450 +0.00(+0.00%)
Jul 01, 2020 6.360 6.680 6.320 6.480 673,437 +0.24(+3.85%)
Jun 30, 2020 6.600 6.680 6.240 6.240 1,102,974 -0.32(-4.88%)
Jun 29, 2020 6.680 6.880 6.280 6.560 1,155,628 -0.12(-1.80%)
Jun 26, 2020 6.960 7.000 6.560 6.680 1,157,475 -0.32(-4.57%)
Jun 25, 2020 7.080 7.120 6.760 7.000 1,384,512 -0.20(-2.78%)
Jun 24, 2020 7.480 7.520 6.840 7.200 1,826,497 -0.32(-4.26%)
Jun 23, 2020 7.480 8.000 7.360 7.520 1,783,239 +0.08(+1.08%)
Jun 22, 2020 7.560 7.680 7.360 7.440 944,071 -0.12(-1.59%)
Jun 19, 2020 7.840 7.920 7.400 7.560 1,242,025 -0.24(-3.08%)
Jun 18, 2020 7.600 8.000 7.480 7.800 1,406,468 +0.16(+2.09%)
Jun 17, 2020 7.920 7.920 7.480 7.640 1,135,114 -0.24(-3.05%)
Jun 16, 2020 8.200 8.280 7.720 7.880 1,796,222 +0.00(+0.00%)
Jun 15, 2020 7.440 8.000 7.200 7.880 1,913,305 -0.08(-1.01%)
Jun 12, 2020 8.000 8.120 7.560 7.960 1,374,150 +0.68(+9.34%)
Jun 11, 2020 8.040 8.360 7.240 7.280 2,133,853 -1.44(-16.51%)
Jun 10, 2020 9.240 9.440 8.520 8.720 3,088,231 +0.16(+1.87%)
Jun 09, 2020 8.200 8.920 8.000 8.560 3,038,491 +0.44(+5.42%)
Jun 08, 2020 7.320 8.320 7.160 8.120 3,896,527 +1.08(+15.34%)
Jun 05, 2020 7.160 7.240 7.000 7.040 1,442,750 +0.04(+0.57%)
Jun 04, 2020 7.200 7.360 6.920 7.000 1,783,394 -0.20(-2.78%)
Jun 03, 2020 7.160 7.680 7.040 7.200 2,682,753 +0.00(+0.00%)
Jun 02, 2020 7.480 7.480 6.880 7.200 2,607,766 -0.08(-1.10%)
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.