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 (%)
Aug 31, 2022 4.240 4.340 4.200 4.280 208,164 +0.08(+1.90%)
Aug 30, 2022 4.400 4.440 4.160 4.200 248,489 -0.24(-5.41%)
Aug 29, 2022 4.240 4.440 4.211 4.440 226,047 +0.08(+1.83%)
Aug 26, 2022 4.600 4.680 4.320 4.360 431,050 -0.20(-4.39%)
Aug 25, 2022 4.440 4.680 4.360 4.560 639,640 +0.20(+4.59%)
Aug 24, 2022 4.120 4.400 4.080 4.360 510,506 +0.24(+5.83%)
Aug 23, 2022 4.080 4.240 4.040 4.120 510,582 +0.00(+0.00%)
Aug 22, 2022 4.120 4.147 4.000 4.120 522,962 +0.00(+0.00%)
Aug 19, 2022 4.360 4.400 4.040 4.120 1,120,848 -0.28(-6.36%)
Aug 18, 2022 4.560 4.600 4.360 4.400 491,493 -0.16(-3.51%)
Aug 17, 2022 4.680 4.880 4.560 4.560 702,327 -0.20(-4.20%)
Aug 16, 2022 4.960 4.960 4.680 4.760 729,370 -0.20(-4.03%)
Aug 15, 2022 4.680 5.080 4.560 4.960 1,126,870 +0.24(+5.08%)
Aug 12, 2022 4.520 4.720 4.469 4.720 283,850 +0.28(+6.31%)
Aug 11, 2022 4.560 4.800 4.440 4.440 516,323 -0.08(-1.77%)
Aug 10, 2022 4.480 4.560 4.320 4.520 353,435 +0.16(+3.67%)
Aug 09, 2022 4.680 4.720 4.320 4.360 350,613 -0.40(-8.40%)
Aug 08, 2022 4.480 4.800 4.360 4.760 855,254 +0.32(+7.21%)
Aug 05, 2022 4.320 4.480 4.247 4.440 249,433 +0.04(+0.91%)
Aug 04, 2022 4.560 4.600 4.320 4.400 326,454 -0.12(-2.65%)
Aug 03, 2022 4.520 4.640 4.440 4.520 234,960 +0.00(+0.00%)
Aug 02, 2022 4.240 4.560 4.200 4.520 525,092 +0.24(+5.61%)
Aug 01, 2022 4.280 4.320 4.200 4.280 293,532 +0.00(+0.00%)
Jul 29, 2022 4.160 4.320 4.080 4.280 389,574 +0.04(+0.94%)
Jul 28, 2022 4.080 4.280 4.040 4.240 359,251 +0.16(+3.92%)
Jul 27, 2022 4.040 4.120 4.000 4.080 158,595 +0.04(+0.99%)
Jul 26, 2022 4.120 4.160 4.000 4.040 171,351 -0.12(-2.88%)
Jul 25, 2022 4.200 4.240 4.040 4.160 832,930 -0.04(-0.95%)
Jul 22, 2022 4.440 4.522 4.120 4.200 835,195 -0.24(-5.41%)
Jul 21, 2022 4.720 4.720 4.400 4.440 540,359 -0.20(-4.31%)
Jul 20, 2022 4.320 4.800 4.260 4.640 1,530,168 +0.32(+7.41%)
Jul 19, 2022 4.400 4.480 4.241 4.320 656,471 +0.08(+1.89%)
Jul 18, 2022 4.040 4.400 4.040 4.240 1,216,157 +0.18(+4.43%)
Jul 15, 2022 4.240 4.279 4.000 4.060 446,689 -0.14(-3.33%)
Jul 14, 2022 4.200 4.280 3.800 4.200 1,516,489 -0.12(-2.78%)
Jul 13, 2022 4.240 4.400 4.160 4.320 643,258 +0.04(+0.93%)
Jul 12, 2022 4.080 4.400 4.060 4.280 340,755 +0.20(+4.90%)
Jul 11, 2022 4.120 4.185 4.000 4.080 327,896 -0.12(-2.86%)
Jul 08, 2022 4.160 4.200 4.040 4.200 369,913 +0.00(+0.00%)
Jul 07, 2022 4.040 4.200 4.000 4.200 397,883 +0.20(+5.00%)
Jul 06, 2022 3.760 4.120 3.760 4.000 284,225 +0.18(+4.76%)
Jul 05, 2022 3.681 3.852 3.600 3.818 202,240 +0.06(+1.53%)
Jul 01, 2022 3.705 3.806 3.684 3.761 101,887 +0.09(+2.52%)
Jun 30, 2022 3.800 3.804 3.640 3.668 171,576 -0.21(-5.45%)
Jun 29, 2022 4.040 4.040 3.840 3.880 401,392 -0.16(-3.96%)
Jun 28, 2022 4.440 4.480 4.040 4.040 512,866 -0.32(-7.34%)
Jun 27, 2022 4.280 4.360 4.120 4.360 456,132 +0.12(+2.83%)
Jun 24, 2022 4.000 4.280 3.986 4.240 719,690 +0.30(+7.52%)
Jun 23, 2022 3.721 3.977 3.716 3.944 312,122 +0.22(+5.97%)
Jun 22, 2022 3.760 3.859 3.710 3.722 243,759 -0.04(-1.00%)
Jun 21, 2022 3.880 3.880 3.759 3.759 298,839 -0.01(-0.15%)
Jun 17, 2022 3.645 3.872 3.645 3.765 216,348 +0.09(+2.45%)
Jun 16, 2022 3.800 3.871 3.640 3.675 428,334 -0.23(-5.94%)
Jun 15, 2022 3.756 3.956 3.686 3.907 501,457 +0.18(+4.74%)
Jun 14, 2022 3.720 3.848 3.686 3.730 510,015 -0.03(-0.81%)
Jun 13, 2022 3.960 4.000 3.760 3.760 673,496 -0.44(-10.47%)
Jun 10, 2022 4.280 4.320 4.120 4.200 785,919 -0.12(-2.78%)
Jun 09, 2022 4.480 4.600 4.280 4.320 733,623 -0.24(-5.26%)
Jun 08, 2022 4.520 4.720 4.480 4.560 654,246 +0.00(+0.00%)
Jun 07, 2022 4.280 4.560 4.280 4.560 595,887 +0.24(+5.56%)
Jun 06, 2022 4.520 4.540 4.280 4.320 862,085 -0.16(-3.57%)
Jun 03, 2022 4.560 4.600 4.440 4.480 832,330 -0.04(-0.88%)
Jun 02, 2022 4.440 4.680 4.320 4.520 1,176,224 +0.08(+1.80%)
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.