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 )

2.030 +0.100 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.