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 )

1.865 +0.005 (+0.27%)
Streaming Delayed Price Updated: 3:50 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 (%)
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%)
Nov 01, 2023 1.030 1.070 1.020 1.030 100,499 -0.02(-1.90%)
Oct 31, 2023 1.030 1.060 1.030 1.050 80,237 +0.01(+0.96%)
Oct 30, 2023 1.000 1.040 0.9800 1.040 132,111 +0.04(+4.00%)
Oct 27, 2023 1.000 1.050 0.9702 1.000 310,622 +0.00(+0.00%)
Oct 26, 2023 1.030 1.040 0.9800 1.000 281,043 -0.06(-5.66%)
Oct 25, 2023 1.100 1.100 1.030 1.060 124,968 -0.03(-2.75%)
Oct 24, 2023 1.030 1.100 1.030 1.090 173,622 +0.06(+5.83%)
Oct 23, 2023 1.050 1.070 1.010 1.030 306,242 -0.04(-3.74%)
Oct 20, 2023 1.140 1.140 1.050 1.070 411,652 -0.05(-4.46%)
Oct 19, 2023 1.140 1.159 1.090 1.120 285,510 -0.02(-1.75%)
Oct 18, 2023 1.180 1.210 1.130 1.140 232,698 -0.06(-5.00%)
Oct 17, 2023 1.150 1.220 1.140 1.200 230,557 +0.02(+1.69%)
Oct 16, 2023 1.160 1.185 1.120 1.180 230,690 +0.03(+2.61%)
Oct 13, 2023 1.150 1.170 1.120 1.150 270,102 -0.02(-1.71%)
Oct 12, 2023 1.190 1.190 1.140 1.170 214,107 -0.03(-2.50%)
Oct 11, 2023 1.200 1.230 1.170 1.200 216,082 -0.01(-0.83%)
Oct 10, 2023 1.220 1.265 1.200 1.210 291,562 -0.01(-0.82%)
Oct 09, 2023 1.200 1.230 1.180 1.220 190,615 +0.01(+0.83%)
Oct 06, 2023 1.160 1.230 1.140 1.210 300,861 +0.02(+1.68%)
Oct 05, 2023 1.200 1.212 1.140 1.190 254,219 +0.01(+0.85%)
Oct 04, 2023 1.220 1.230 1.170 1.180 415,962 -0.06(-4.84%)
Oct 03, 2023 1.280 1.280 1.210 1.240 167,323 -0.03(-2.36%)
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.