Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

2.020 +0.080 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 1.940 2.050 1.935 2.020 505,038 +0.08(+4.12%)
Aug 22, 2024 2.020 2.030 1.930 1.940 326,940 -0.08(-3.96%)
Aug 21, 2024 1.920 2.055 1.890 2.020 644,407 +0.10(+5.21%)
Aug 20, 2024 2.000 2.010 1.910 1.920 547,324 -0.07(-3.52%)
Aug 19, 2024 2.040 2.070 1.970 1.990 788,797 -0.08(-3.86%)
Aug 16, 2024 1.960 2.080 1.930 2.070 1,478,243 +0.08(+4.02%)
Aug 15, 2024 1.890 2.020 1.840 1.990 1,335,335 +0.09(+4.74%)
Aug 14, 2024 1.820 1.990 1.810 1.900 1,890,695 +0.09(+4.97%)
Aug 13, 2024 1.640 1.840 1.550 1.810 3,645,505 +0.37(+25.69%)
Aug 12, 2024 1.470 1.510 1.430 1.440 760,710 -0.03(-2.04%)
Aug 09, 2024 1.550 1.550 1.460 1.470 682,765 -0.07(-4.55%)
Aug 08, 2024 1.510 1.590 1.480 1.540 907,233 +0.05(+3.36%)
Aug 07, 2024 1.560 1.560 1.480 1.490 430,877 -0.04(-2.61%)
Aug 06, 2024 1.480 1.560 1.430 1.530 401,655 +0.10(+6.99%)
Aug 05, 2024 1.350 1.440 1.310 1.430 664,070 -0.06(-4.03%)
Aug 02, 2024 1.520 1.560 1.460 1.490 554,340 -0.08(-5.10%)
Aug 01, 2024 1.670 1.695 1.560 1.570 814,031 -0.11(-6.55%)
Jul 31, 2024 1.660 1.725 1.650 1.680 423,803 +0.02(+1.20%)
Jul 30, 2024 1.660 1.680 1.610 1.660 557,179 +0.05(+3.11%)
Jul 29, 2024 1.640 1.660 1.600 1.610 293,472 -0.02(-1.23%)
Jul 26, 2024 1.630 1.650 1.610 1.630 364,291 +0.01(+0.62%)
Jul 25, 2024 1.650 1.670 1.615 1.620 346,371 -0.00(-0.31%)
Jul 24, 2024 1.730 1.750 1.615 1.625 659,297 -0.13(-7.41%)
Jul 23, 2024 1.770 1.800 1.741 1.755 614,046 -0.02(-1.13%)
Jul 22, 2024 1.670 1.780 1.660 1.775 1,287,122 +0.12(+7.58%)
Jul 19, 2024 1.630 1.670 1.610 1.650 358,629 +0.03(+1.85%)
Jul 18, 2024 1.700 1.740 1.610 1.620 677,536 -0.07(-4.14%)
Jul 17, 2024 1.730 1.785 1.670 1.690 742,212 -0.06(-3.43%)
Jul 16, 2024 1.720 1.760 1.700 1.750 470,184 +0.04(+2.34%)
Jul 15, 2024 1.670 1.730 1.670 1.710 584,445 +0.01(+0.88%)
Jul 12, 2024 1.720 1.720 1.670 1.695 356,013 -0.00(-0.29%)
Jul 11, 2024 1.600 1.700 1.595 1.700 724,498 +0.12(+7.59%)
Jul 10, 2024 1.570 1.620 1.570 1.580 326,274 +0.01(+0.64%)
Jul 09, 2024 1.560 1.600 1.550 1.570 315,285 +0.00(+0.00%)
Jul 08, 2024 1.580 1.590 1.540 1.570 289,927 -0.01(-0.95%)
Jul 05, 2024 1.600 1.606 1.565 1.585 261,012 -0.01(-0.31%)
Jul 03, 2024 1.510 1.618 1.510 1.590 424,300 +0.10(+6.71%)
Jul 02, 2024 1.540 1.550 1.480 1.490 802,498 -0.05(-3.25%)
Jul 01, 2024 1.540 1.580 1.530 1.540 402,577 +0.00(+0.00%)
Jun 28, 2024 1.620 1.630 1.540 1.540 398,380 -0.06(-3.75%)
Jun 27, 2024 1.540 1.630 1.520 1.600 675,383 +0.08(+4.92%)
Jun 26, 2024 1.490 1.550 1.480 1.525 538,761 +0.03(+2.35%)
Jun 25, 2024 1.560 1.580 1.480 1.490 1,061,242 -0.08(-5.10%)
Jun 24, 2024 1.540 1.590 1.532 1.570 364,362 +0.05(+2.95%)
Jun 21, 2024 1.530 1.540 1.505 1.525 292,065 -0.02(-0.97%)
Jun 20, 2024 1.520 1.560 1.510 1.540 385,376 +0.00(+0.00%)
Jun 18, 2024 1.500 1.560 1.500 1.540 294,501 +0.03(+1.99%)
Jun 17, 2024 1.520 1.530 1.480 1.510 779,396 -0.01(-0.98%)
Jun 14, 2024 1.550 1.560 1.520 1.525 568,350 -0.04(-2.24%)
Jun 13, 2024 1.620 1.625 1.550 1.560 446,210 -0.05(-3.11%)
Jun 12, 2024 1.610 1.660 1.600 1.610 794,706 +0.03(+1.58%)
Jun 11, 2024 1.590 1.600 1.550 1.585 440,646 -0.01(-0.31%)
Jun 10, 2024 1.560 1.600 1.550 1.590 725,308 +0.01(+0.63%)
Jun 07, 2024 1.660 1.665 1.531 1.580 2,249,564 -0.09(-5.39%)
Jun 06, 2024 1.690 1.699 1.645 1.670 531,563 -0.01(-0.60%)
Jun 05, 2024 1.650 1.700 1.650 1.680 416,206 +0.02(+1.20%)
Jun 04, 2024 1.650 1.690 1.610 1.660 607,896 +0.00(+0.30%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.