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 -0.025 (-1.33%)
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 (%)
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 1.524 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%)
Jun 15, 2023 1.640 1.680 1.631 1.650 162,038 +0.03(+1.83%)
Jun 14, 2023 1.680 1.720 1.620 1.620 229,422 -0.10(-5.79%)
Jun 13, 2023 1.680 1.720 1.662 1.720 177,011 +0.04(+2.48%)
Jun 12, 2023 1.700 1.700 1.618 1.678 162,913 -0.02(-1.27%)
Jun 09, 2023 1.648 1.700 1.620 1.700 281,857 +0.02(+1.24%)
Jun 08, 2023 1.701 1.710 1.640 1.679 130,625 -0.03(-1.80%)
Jun 07, 2023 1.680 1.720 1.640 1.710 198,826 +0.03(+1.86%)
Jun 06, 2023 1.581 1.708 1.570 1.679 290,780 +0.08(+4.92%)
Jun 05, 2023 1.580 1.640 1.538 1.600 347,969 +0.03(+1.88%)
Jun 02, 2023 1.600 1.628 1.542 1.570 500,999 +0.01(+0.67%)
Jun 01, 2023 1.520 1.628 1.485 1.560 464,872 +0.08(+5.12%)
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%)
May 01, 2023 2.030 2.072 1.960 1.961 96,324 -0.04(-1.96%)
Apr 28, 2023 2.120 2.120 2.000 2.000 105,774 -0.08(-3.85%)
Apr 27, 2023 2.064 2.116 2.040 2.080 187,808 +0.07(+3.24%)
Apr 26, 2023 1.920 2.030 1.920 2.015 129,344 -0.02(-0.98%)
Apr 25, 2023 2.040 2.039 1.980 2.035 111,300 -0.01(-0.25%)
Apr 24, 2023 2.040 2.053 1.973 2.040 139,679 +0.04(+2.00%)
Apr 21, 2023 2.080 2.110 1.978 2.000 214,819 -0.07(-3.16%)
Apr 20, 2023 2.196 2.196 2.065 2.065 178,507 -0.13(-5.87%)
Apr 19, 2023 2.160 2.200 2.120 2.194 128,075 +0.03(+1.57%)
Apr 18, 2023 2.240 2.280 2.125 2.160 281,578 -0.08(-3.38%)
Apr 17, 2023 2.220 2.247 2.200 2.236 281,683 +0.02(+0.70%)
Apr 14, 2023 2.380 2.440 2.200 2.220 486,076 -0.17(-7.22%)
Apr 13, 2023 2.400 2.437 2.376 2.393 199,895 -0.01(-0.32%)
Apr 12, 2023 2.440 2.529 2.336 2.400 972,395 -0.34(-12.39%)
Apr 11, 2023 2.828 2.920 2.680 2.740 434,650 -0.01(-0.51%)
Apr 10, 2023 2.492 2.760 2.476 2.754 416,323 +0.27(+11.05%)
Apr 06, 2023 2.558 2.558 2.439 2.480 190,616 -0.04(-1.59%)
Apr 05, 2023 2.560 2.600 2.516 2.520 103,720 -0.06(-2.20%)
Apr 04, 2023 2.563 2.600 2.520 2.577 113,234 +0.05(+2.09%)
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.