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 )

1.870 +0.040 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 1.910 1.910 1.780 1.830 1,430,596 -0.05(-2.66%)
Apr 16, 2024 1.870 1.917 1.835 1.880 1,052,631 +0.00(+0.00%)
Apr 15, 2024 2.000 2.020 1.870 1.880 2,159,158 -0.06(-3.09%)
Apr 12, 2024 2.020 2.065 1.920 1.940 2,064,450 -0.11(-5.37%)
Apr 11, 2024 2.090 2.100 2.000 2.050 991,556 -0.02(-0.97%)
Apr 10, 2024 2.060 2.155 2.030 2.070 1,012,512 -0.02(-0.96%)
Apr 09, 2024 2.130 2.178 2.050 2.090 1,353,625 -0.09(-4.13%)
Apr 08, 2024 2.180 2.280 2.105 2.180 1,834,867 +0.06(+2.83%)
Apr 05, 2024 2.100 2.145 2.020 2.120 1,794,785 +0.02(+0.95%)
Apr 04, 2024 2.355 2.370 2.075 2.100 4,384,169 -0.19(-8.30%)
Apr 03, 2024 2.030 2.300 2.000 2.290 5,161,320 +0.25(+12.25%)
Apr 02, 2024 2.040 2.110 2.025 2.040 2,909,388 -0.02(-0.97%)
Apr 01, 2024 2.180 2.180 2.040 2.060 2,349,188 -0.09(-4.19%)
Mar 28, 2024 2.310 2.310 2.140 2.150 3,351,132 -0.15(-6.32%)
Mar 27, 2024 2.380 2.390 2.030 2.295 8,626,497 -0.39(-14.37%)
Mar 26, 2024 2.540 2.910 2.490 2.680 2,216,611 +0.16(+6.35%)
Mar 25, 2024 2.720 2.740 2.440 2.520 1,341,897 -0.20(-7.35%)
Mar 22, 2024 2.510 2.790 2.485 2.720 2,912,283 +0.21(+8.37%)
Mar 21, 2024 2.470 2.555 2.380 2.510 1,292,829 +0.09(+3.72%)
Mar 20, 2024 2.220 2.450 2.210 2.420 1,294,916 +0.20(+9.01%)
Mar 19, 2024 2.190 2.330 2.110 2.220 895,555 -0.01(-0.45%)
Mar 18, 2024 2.100 2.270 2.060 2.230 1,817,002 +0.16(+7.73%)
Mar 15, 2024 1.890 2.070 1.878 2.070 1,166,296 +0.21(+11.29%)
Mar 14, 2024 1.920 1.920 1.850 1.860 442,548 -0.06(-3.12%)
Mar 13, 2024 1.910 1.960 1.895 1.920 430,090 -0.01(-0.52%)
Mar 12, 2024 1.950 1.960 1.900 1.930 373,293 -0.02(-1.03%)
Mar 11, 2024 2.030 2.050 1.940 1.950 519,879 -0.07(-3.47%)
Mar 08, 2024 2.000 2.100 1.960 2.020 717,813 +0.03(+1.51%)
Mar 07, 2024 1.930 2.000 1.920 1.990 457,281 +0.06(+3.11%)
Mar 06, 2024 1.940 1.980 1.890 1.930 683,214 -0.02(-1.03%)
Mar 05, 2024 2.010 2.010 1.890 1.950 1,188,410 -0.07(-3.47%)
Mar 04, 2024 2.140 2.140 2.000 2.020 827,292 -0.14(-6.48%)
Mar 01, 2024 2.070 2.219 2.040 2.160 944,043 +0.09(+4.35%)
Feb 29, 2024 2.080 2.150 2.045 2.070 733,143 +0.02(+0.98%)
Feb 28, 2024 2.140 2.140 2.020 2.050 695,404 -0.11(-5.09%)
Feb 27, 2024 2.020 2.190 2.020 2.160 919,549 +0.12(+5.88%)
Feb 26, 2024 1.980 2.100 1.980 2.040 671,168 +0.02(+0.99%)
Feb 23, 2024 1.990 2.060 1.930 2.020 506,883 +0.04(+2.02%)
Feb 22, 2024 2.020 2.050 1.970 1.980 477,751 -0.03(-1.49%)
Feb 21, 2024 2.030 2.040 1.910 2.010 778,893 -0.06(-2.90%)
Feb 20, 2024 2.140 2.160 2.030 2.070 811,725 -0.11(-5.05%)
Feb 16, 2024 2.010 2.180 1.965 2.180 1,512,362 +0.17(+8.46%)
Feb 15, 2024 1.880 2.045 1.850 2.010 836,727 +0.15(+8.06%)
Feb 14, 2024 1.910 1.939 1.775 1.860 810,101 +0.01(+0.54%)
Feb 13, 2024 2.020 2.030 1.800 1.850 2,232,372 -0.29(-13.55%)
Feb 12, 2024 2.240 2.280 2.050 2.140 1,808,661 -0.14(-6.14%)
Feb 09, 2024 2.190 2.320 2.160 2.280 1,365,593 +0.11(+5.07%)
Feb 08, 2024 2.050 2.220 2.020 2.170 1,139,813 +0.14(+6.90%)
Feb 07, 2024 2.120 2.130 1.970 2.030 867,092 -0.10(-4.69%)
Feb 06, 2024 1.760 2.140 1.739 2.130 2,273,862 +0.37(+21.02%)
Feb 05, 2024 1.810 1.870 1.690 1.760 790,775 -0.07(-3.83%)
Feb 02, 2024 1.830 1.870 1.760 1.830 739,782 +0.00(+0.00%)
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.