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, 2020 5.360 5.720 4.880 5.640 8,039,023 +0.32(+6.02%)
Nov 27, 2020 4.920 5.400 4.840 5.320 3,276,425 +0.44(+9.02%)
Nov 25, 2020 4.800 4.920 4.600 4.880 1,748,150 +0.00(+0.00%)
Nov 24, 2020 4.720 5.000 4.560 4.880 3,967,586 +0.40(+8.93%)
Nov 23, 2020 4.480 4.528 4.280 4.480 2,487,415 +0.00(+0.00%)
Nov 20, 2020 4.480 4.495 4.320 4.480 2,078,475 +0.00(+0.00%)
Nov 19, 2020 4.520 4.560 4.440 4.480 1,672,269 -0.08(-1.75%)
Nov 18, 2020 4.680 4.760 4.520 4.560 1,464,656 -0.16(-3.39%)
Nov 17, 2020 4.520 4.720 4.520 4.720 1,443,079 +0.20(+4.42%)
Nov 16, 2020 4.640 4.720 4.440 4.520 1,920,413 +0.00(+0.00%)
Nov 13, 2020 4.680 4.714 4.440 4.520 4,186,550 -0.08(-1.74%)
Nov 12, 2020 4.880 4.960 4.520 4.600 3,275,429 -0.32(-6.50%)
Nov 11, 2020 4.920 5.040 4.800 4.920 2,318,846 +0.00(+0.00%)
Nov 10, 2020 5.400 5.440 4.880 4.920 4,606,107 -1.48(-23.13%)
Nov 09, 2020 7.840 8.400 6.280 6.400 4,829,683 -0.20(-3.03%)
Nov 06, 2020 6.000 7.880 5.960 6.600 7,887,400 +0.88(+15.38%)
Nov 05, 2020 5.360 5.760 5.000 5.720 3,161,965 +0.76(+15.32%)
Nov 04, 2020 5.200 5.360 4.880 4.960 984,877 -0.40(-7.46%)
Nov 03, 2020 5.360 5.560 5.000 5.360 1,471,611 +0.08(+1.52%)
Nov 02, 2020 4.880 5.400 4.800 5.280 1,625,838 +0.48(+10.00%)
Oct 30, 2020 4.800 4.920 4.600 4.800 685,050 -0.08(-1.64%)
Oct 29, 2020 4.760 4.920 4.680 4.880 548,639 +0.12(+2.52%)
Oct 28, 2020 4.800 5.000 4.720 4.760 531,420 -0.12(-2.46%)
Oct 27, 2020 4.840 5.000 4.800 4.880 419,077 +0.00(+0.00%)
Oct 26, 2020 4.960 5.040 4.800 4.880 643,100 -0.16(-3.17%)
Oct 23, 2020 5.080 5.120 4.920 5.040 636,600 +0.04(+0.80%)
Oct 22, 2020 5.000 5.200 4.880 5.000 842,588 +0.04(+0.81%)
Oct 21, 2020 4.880 5.120 4.800 4.960 845,247 +0.08(+1.64%)
Oct 20, 2020 5.080 5.080 4.800 4.880 749,751 -0.12(-2.40%)
Oct 19, 2020 4.720 5.160 4.640 5.000 1,162,990 +0.28(+5.93%)
Oct 16, 2020 4.800 4.840 4.640 4.720 579,650 -0.04(-0.84%)
Oct 15, 2020 4.640 4.840 4.600 4.760 406,254 -0.04(-0.83%)
Oct 14, 2020 5.080 5.080 4.720 4.800 512,658 -0.28(-5.51%)
Oct 13, 2020 5.040 5.120 4.760 5.080 664,526 +0.12(+2.42%)
Oct 12, 2020 4.800 5.160 4.720 4.960 923,862 +0.12(+2.48%)
Oct 09, 2020 5.280 5.400 4.680 4.840 1,583,100 -0.20(-3.97%)
Oct 08, 2020 4.520 5.160 4.520 5.040 1,468,804 +0.52(+11.50%)
Oct 07, 2020 4.240 4.640 4.200 4.520 1,036,465 +0.28(+6.60%)
Oct 06, 2020 4.320 4.480 4.200 4.240 674,628 -0.04(-0.93%)
Oct 05, 2020 4.120 4.360 4.080 4.280 844,337 +0.16(+3.88%)
Oct 02, 2020 4.080 4.220 4.080 4.120 290,575 -0.08(-1.90%)
Oct 01, 2020 4.200 4.280 4.160 4.200 439,892 +0.00(+0.00%)
Sep 30, 2020 4.160 4.400 4.160 4.200 459,650 +0.00(+0.00%)
Sep 29, 2020 4.040 4.360 4.040 4.200 548,262 +0.16(+3.96%)
Sep 28, 2020 4.280 4.280 4.040 4.040 618,814 -0.16(-3.81%)
Sep 25, 2020 4.320 4.320 4.160 4.200 479,600 -0.12(-2.78%)
Sep 24, 2020 4.400 4.440 4.200 4.320 434,498 -0.12(-2.70%)
Sep 23, 2020 4.720 4.785 4.360 4.440 633,918 -0.32(-6.72%)
Sep 22, 2020 4.800 4.960 4.560 4.760 956,656 +0.00(+0.00%)
Sep 21, 2020 4.480 5.000 4.360 4.760 1,071,852 +0.20(+4.39%)
Sep 18, 2020 4.560 4.640 4.440 4.560 509,225 +0.04(+0.88%)
Sep 17, 2020 4.560 4.680 4.440 4.520 486,921 -0.12(-2.59%)
Sep 16, 2020 4.320 4.760 4.280 4.640 998,066 +0.32(+7.41%)
Sep 15, 2020 4.320 4.320 4.160 4.320 507,411 +0.04(+0.93%)
Sep 14, 2020 4.320 4.400 4.240 4.280 394,247 +0.04(+0.94%)
Sep 11, 2020 4.480 4.600 4.240 4.240 455,000 -0.28(-6.19%)
Sep 10, 2020 4.400 4.560 4.320 4.520 545,717 +0.16(+3.67%)
Sep 09, 2020 4.480 4.560 4.360 4.360 348,448 -0.12(-2.68%)
Sep 08, 2020 4.560 4.600 4.400 4.480 422,215 -0.12(-2.61%)
Sep 04, 2020 4.560 4.640 4.200 4.600 667,075 +0.00(+0.00%)
Sep 03, 2020 4.680 4.800 4.440 4.600 677,486 -0.04(-0.86%)
Sep 02, 2020 4.880 4.920 4.640 4.640 731,266 -0.28(-5.69%)
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.