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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 4.120 4.160 4.000 4.120 232,810 +0.12(+3.00%)
Nov 29, 2022 4.040 4.200 4.000 4.000 472,318 +0.04(+1.01%)
Nov 28, 2022 3.960 4.040 3.840 3.960 381,066 -0.04(-1.00%)
Nov 25, 2022 4.080 4.080 3.988 4.000 122,384 -0.08(-1.96%)
Nov 23, 2022 4.000 4.080 3.894 4.080 245,825 +0.08(+2.00%)
Nov 22, 2022 4.120 4.120 4.000 4.000 138,959 -0.12(-2.91%)
Nov 21, 2022 4.120 4.200 4.040 4.120 187,858 -0.12(-2.83%)
Nov 18, 2022 4.120 4.240 4.040 4.240 308,614 +0.16(+3.92%)
Nov 17, 2022 4.080 4.200 4.000 4.080 329,845 +0.08(+2.00%)
Nov 16, 2022 4.000 4.080 3.978 4.000 112,863 -0.08(-1.96%)
Nov 15, 2022 4.080 4.200 4.040 4.080 200,442 +0.00(+0.00%)
Nov 14, 2022 4.040 4.160 3.932 4.080 358,644 +0.14(+3.55%)
Nov 11, 2022 3.840 4.080 3.760 3.940 308,862 +0.10(+2.63%)
Nov 10, 2022 3.720 3.860 3.720 3.839 226,011 +0.23(+6.38%)
Nov 09, 2022 3.720 3.840 3.600 3.609 218,817 -0.15(-4.03%)
Nov 08, 2022 3.880 3.906 3.706 3.760 238,064 -0.09(-2.38%)
Nov 07, 2022 3.880 3.920 3.803 3.852 108,253 -0.04(-1.11%)
Nov 04, 2022 4.000 4.040 3.812 3.895 118,209 +0.00(+0.11%)
Nov 03, 2022 3.760 4.040 3.720 3.891 132,997 +0.12(+3.24%)
Nov 02, 2022 4.000 4.040 3.764 3.769 498,564 -0.27(-6.71%)
Nov 01, 2022 4.080 4.120 3.949 4.040 223,469 -0.04(-0.98%)
Oct 31, 2022 3.920 4.200 3.893 4.080 443,056 +0.19(+4.81%)
Oct 28, 2022 3.880 3.916 3.760 3.893 125,319 +0.08(+2.14%)
Oct 27, 2022 3.880 3.920 3.792 3.811 136,552 -0.07(-1.78%)
Oct 26, 2022 3.760 3.960 3.680 3.880 255,842 +0.16(+4.32%)
Oct 25, 2022 3.480 3.776 3.449 3.720 289,885 +0.26(+7.38%)
Oct 24, 2022 3.600 3.640 3.449 3.464 153,648 -0.12(-3.33%)
Oct 21, 2022 3.488 3.611 3.480 3.583 122,853 +0.04(+1.00%)
Oct 20, 2022 3.520 3.670 3.512 3.548 199,757 +0.01(+0.35%)
Oct 19, 2022 3.600 3.720 3.520 3.535 153,261 -0.15(-4.04%)
Oct 18, 2022 3.720 3.760 3.604 3.684 108,411 +0.01(+0.28%)
Oct 17, 2022 3.640 3.752 3.600 3.674 249,934 +0.06(+1.57%)
Oct 14, 2022 3.600 3.700 3.534 3.617 171,698 -0.04(-0.99%)
Oct 13, 2022 3.560 3.700 3.360 3.653 356,702 +0.11(+3.15%)
Oct 12, 2022 3.588 3.588 3.420 3.541 207,711 +0.01(+0.17%)
Oct 11, 2022 3.680 3.680 3.409 3.535 250,977 -0.10(-2.62%)
Oct 10, 2022 3.760 3.795 3.560 3.630 245,146 -0.13(-3.46%)
Oct 07, 2022 4.320 4.320 3.760 3.760 1,092,326 -0.48(-11.31%)
Oct 06, 2022 3.560 4.240 3.560 4.240 928,832 +0.62(+17.14%)
Oct 05, 2022 3.629 3.697 3.530 3.620 98,437 -0.09(-2.33%)
Oct 04, 2022 3.600 3.716 3.600 3.706 169,638 +0.11(+2.94%)
Oct 03, 2022 3.600 3.600 3.514 3.600 172,900 +0.11(+3.26%)
Sep 30, 2022 3.620 3.677 3.486 3.486 134,774 -0.14(-3.79%)
Sep 29, 2022 3.680 3.690 3.582 3.624 110,171 -0.11(-2.99%)
Sep 28, 2022 3.568 3.760 3.545 3.735 221,796 +0.16(+4.35%)
Sep 27, 2022 3.564 3.640 3.510 3.580 175,919 +0.08(+2.29%)
Sep 26, 2022 3.560 3.745 3.484 3.500 204,985 -0.07(-1.85%)
Sep 23, 2022 3.600 3.636 3.484 3.566 310,067 -0.03(-0.96%)
Sep 22, 2022 3.800 3.800 3.600 3.600 275,165 -0.19(-4.98%)
Sep 21, 2022 3.840 3.960 3.788 3.789 192,698 -0.06(-1.50%)
Sep 20, 2022 3.960 4.000 3.840 3.846 210,025 -0.15(-3.84%)
Sep 19, 2022 3.960 4.080 3.900 4.000 409,950 +0.00(+0.00%)
Sep 16, 2022 4.118 4.118 4.000 4.000 274,761 -0.12(-2.91%)
Sep 15, 2022 4.120 4.240 4.040 4.120 240,647 +0.00(+0.00%)
Sep 14, 2022 4.200 4.200 4.036 4.120 314,139 +0.00(+0.00%)
Sep 13, 2022 4.240 4.320 4.080 4.120 156,503 -0.28(-6.36%)
Sep 12, 2022 4.240 4.440 4.240 4.400 206,174 +0.16(+3.77%)
Sep 09, 2022 4.160 4.400 4.160 4.240 304,854 +0.08(+1.92%)
Sep 08, 2022 4.000 4.160 4.000 4.160 192,685 +0.12(+2.97%)
Sep 07, 2022 4.080 4.080 4.000 4.040 272,213 +0.00(+0.00%)
Sep 06, 2022 4.080 4.160 4.040 4.040 223,662 -0.08(-1.94%)
Sep 02, 2022 4.200 4.320 4.100 4.120 244,700 -0.04(-0.96%)
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.