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 )

1.915 -0.205 (-9.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 1.620 1.720 1.620 1.660 623,738 +0.03(+1.84%)
Jan 30, 2024 1.660 1.699 1.620 1.630 501,849 -0.03(-1.81%)
Jan 29, 2024 1.620 1.690 1.570 1.660 1,172,896 +0.02(+1.22%)
Jan 26, 2024 1.620 1.690 1.590 1.640 861,905 +0.02(+1.23%)
Jan 25, 2024 1.730 1.730 1.550 1.620 1,447,105 -0.10(-5.81%)
Jan 24, 2024 1.900 1.900 1.700 1.720 1,107,128 -0.16(-8.51%)
Jan 23, 2024 1.780 1.910 1.780 1.880 727,867 -0.02(-0.79%)
Jan 22, 2024 1.850 1.960 1.780 1.895 1,127,604 +0.03(+1.88%)
Jan 19, 2024 1.710 1.865 1.640 1.860 1,076,544 +0.18(+10.71%)
Jan 18, 2024 1.790 1.838 1.662 1.680 1,009,367 -0.09(-5.08%)
Jan 17, 2024 1.880 1.880 1.730 1.770 1,251,280 -0.13(-6.84%)
Jan 16, 2024 1.730 1.921 1.700 1.900 1,882,552 +0.21(+12.43%)
Jan 12, 2024 1.690 1.730 1.590 1.690 1,012,522 -0.01(-0.59%)
Jan 11, 2024 1.440 1.740 1.431 1.700 3,018,607 +0.26(+18.47%)
Jan 10, 2024 1.400 1.480 1.370 1.435 926,290 +0.06(+4.74%)
Jan 09, 2024 1.430 1.430 1.350 1.370 421,399 -0.05(-3.52%)
Jan 08, 2024 1.370 1.460 1.360 1.420 687,000 +0.04(+2.90%)
Jan 05, 2024 1.340 1.390 1.310 1.380 426,227 +0.04(+2.99%)
Jan 04, 2024 1.310 1.361 1.310 1.340 303,078 +0.02(+1.52%)
Jan 03, 2024 1.300 1.340 1.250 1.320 476,737 +0.02(+1.15%)
Jan 02, 2024 1.330 1.360 1.280 1.305 633,371 -0.01(-0.38%)
Dec 29, 2023 1.420 1.450 1.280 1.310 1,137,958 -0.10(-7.09%)
Dec 28, 2023 1.350 1.450 1.350 1.410 1,008,818 +0.06(+4.44%)
Dec 27, 2023 1.370 1.400 1.310 1.350 875,995 -0.03(-2.17%)
Dec 26, 2023 1.300 1.400 1.280 1.380 1,311,933 +0.12(+9.52%)
Dec 22, 2023 1.220 1.300 1.220 1.260 785,243 +0.03(+2.44%)
Dec 21, 2023 1.250 1.250 1.212 1.230 461,559 +0.01(+0.82%)
Dec 20, 2023 1.230 1.310 1.220 1.220 865,842 -0.05(-3.94%)
Dec 19, 2023 1.320 1.340 1.230 1.270 1,088,853 -0.04(-3.05%)
Dec 18, 2023 1.310 1.335 1.285 1.310 549,571 -0.02(-1.50%)
Dec 15, 2023 1.360 1.370 1.320 1.330 340,780 -0.04(-2.92%)
Dec 14, 2023 1.350 1.410 1.340 1.370 677,573 +0.04(+3.01%)
Dec 13, 2023 1.250 1.340 1.200 1.330 653,252 +0.07(+5.56%)
Dec 12, 2023 1.310 1.310 1.250 1.260 703,908 -0.06(-4.55%)
Dec 11, 2023 1.330 1.350 1.300 1.320 408,445 -0.01(-0.75%)
Dec 08, 2023 1.320 1.375 1.310 1.330 541,472 -0.01(-0.75%)
Dec 07, 2023 1.380 1.390 1.330 1.340 545,500 -0.06(-4.29%)
Dec 06, 2023 1.380 1.400 1.350 1.400 411,635 +0.05(+3.70%)
Dec 05, 2023 1.420 1.440 1.350 1.350 405,453 -0.09(-6.25%)
Dec 04, 2023 1.340 1.445 1.330 1.440 841,981 +0.10(+7.46%)
Dec 01, 2023 1.300 1.350 1.275 1.340 753,252 +0.06(+4.69%)
Nov 30, 2023 1.280 1.305 1.265 1.280 219,991 -0.03(-2.29%)
Nov 29, 2023 1.270 1.335 1.260 1.310 447,133 +0.04(+3.15%)
Nov 28, 2023 1.260 1.290 1.240 1.270 213,929 +0.02(+1.60%)
Nov 27, 2023 1.280 1.300 1.250 1.250 239,023 -0.04(-3.10%)
Nov 24, 2023 1.240 1.310 1.240 1.290 145,029 +0.03(+2.38%)
Nov 22, 2023 1.240 1.280 1.240 1.260 250,802 +0.03(+2.44%)
Nov 21, 2023 1.270 1.290 1.230 1.230 393,957 -0.04(-3.15%)
Nov 20, 2023 1.250 1.330 1.249 1.270 894,423 +0.01(+0.79%)
Nov 17, 2023 1.190 1.305 1.190 1.260 1,361,207 +0.08(+6.78%)
Nov 16, 2023 1.250 1.250 1.170 1.180 433,483 -0.07(-5.60%)
Nov 15, 2023 1.200 1.270 1.200 1.250 694,935 +0.04(+3.31%)
Nov 14, 2023 1.170 1.220 1.160 1.210 739,526 +0.05(+4.31%)
Nov 13, 2023 1.200 1.210 1.140 1.160 717,647 -0.07(-5.69%)
Nov 10, 2023 1.180 1.240 1.110 1.230 1,038,363 +0.07(+6.03%)
Nov 09, 2023 1.250 1.260 1.150 1.160 1,486,380 -0.12(-9.38%)
Nov 08, 2023 1.310 1.340 1.250 1.280 1,432,721 -0.06(-4.48%)
Nov 07, 2023 1.360 1.400 1.315 1.340 2,521,068 -0.04(-2.90%)
Nov 06, 2023 1.520 1.600 1.330 1.380 43,410,992 +0.22(+18.97%)
Nov 03, 2023 1.130 1.200 1.120 1.160 202,076 +0.05(+4.50%)
Nov 02, 2023 1.040 1.120 1.030 1.110 167,804 +0.08(+7.77%)
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.