U.S. markets closed
F S&P 500
4,352.25 +26.75 (+0.62%) F Dow Jones
33,918.00 +193.00 (+0.57%) F Nasdaq
14,987.00 +120.50 (+0.81%) E-mini Russell 2000 Index Futur
1,812.30 +13.70 (+0.76%) Petróleo
91.06 +0.27 (+0.30%) Oro
1,858.90 -7.20 (-0.39%)
Organigram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 183,400 |
| 28 sept 2023 | 1.3200 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 574,200 |
| 27 sept 2023 | 1.4600 | 1.4700 | 1.3000 | 1.3400 | 1.3400 | 726,000 |
| 26 sept 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 428,300 |
| 25 sept 2023 | 1.4800 | 1.5200 | 1.4550 | 1.4800 | 1.4800 | 441,500 |
| 22 sept 2023 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 265,200 |
| 21 sept 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 477,000 |
| 20 sept 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5800 | 1.5800 | 640,500 |
| 19 sept 2023 | 1.6900 | 1.6900 | 1.5700 | 1.5900 | 1.5900 | 431,500 |
| 18 sept 2023 | 1.7800 | 1.7950 | 1.5800 | 1.6250 | 1.6250 | 1,218,300 |
| 15 sept 2023 | 1.8400 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 1,612,900 |
| 14 sept 2023 | 1.7500 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 677,300 |
| 13 sept 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 482,400 |
| 12 sept 2023 | 1.8500 | 1.8900 | 1.6900 | 1.7600 | 1.7600 | 1,119,000 |
| 11 sept 2023 | 1.5900 | 1.9100 | 1.5900 | 1.8500 | 1.8500 | 2,251,000 |
| 08 sept 2023 | 1.5200 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 484,400 |
| 07 sept 2023 | 1.5400 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 556,400 |
| 06 sept 2023 | 1.6400 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 482,700 |
| 05 sept 2023 | 1.5300 | 1.6500 | 1.5100 | 1.6100 | 1.6100 | 944,400 |
| 01 sept 2023 | 1.6800 | 1.6950 | 1.5150 | 1.5400 | 1.5400 | 816,400 |
| 31 ago 2023 | 1.5600 | 1.7300 | 1.5200 | 1.6400 | 1.6400 | 1,380,800 |
| 30 ago 2023 | 1.4500 | 1.5800 | 1.4100 | 1.5300 | 1.5300 | 746,600 |
| 29 ago 2023 | 1.4200 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 225,000 |
| 28 ago 2023 | 1.4000 | 1.4300 | 1.3730 | 1.4300 | 1.4300 | 176,600 |
| 25 ago 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 164,400 |
| 24 ago 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 221,900 |
| 23 ago 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 180,900 |
| 22 ago 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 224,900 |
| 21 ago 2023 | 1.5600 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 219,000 |
| 18 ago 2023 | 1.5600 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 886,900 |
| 17 ago 2023 | 1.4300 | 1.5800 | 1.4200 | 1.5800 | 1.5800 | 805,500 |
| 16 ago 2023 | 1.3200 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 762,000 |
| 15 ago 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 180,200 |
| 14 ago 2023 | 1.3200 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 407,000 |
| 11 ago 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 232,900 |
| 10 ago 2023 | 1.4100 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 383,400 |
| 09 ago 2023 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 290,800 |
| 08 ago 2023 | 1.3900 | 1.4700 | 1.3550 | 1.4600 | 1.4600 | 597,400 |
| 07 ago 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 172,200 |
| 04 ago 2023 | 1.4300 | 1.4500 | 1.3910 | 1.4000 | 1.4000 | 170,800 |
| 03 ago 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 365,700 |
| 02 ago 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 382,900 |
| 01 ago 2023 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 290,000 |
| 31 jul 2023 | 1.4600 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 755,200 |
| 28 jul 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 913,300 |
| 27 jul 2023 | 1.4000 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 843,300 |
| 26 jul 2023 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 531,300 |
| 25 jul 2023 | 1.3400 | 1.3600 | 1.3250 | 1.3400 | 1.3400 | 310,600 |
| 24 jul 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 392,600 |
| 21 jul 2023 | 1.3600 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 401,700 |
| 20 jul 2023 | 1.4200 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 863,400 |
| 19 jul 2023 | 1.4400 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 1,007,000 |
| 18 jul 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 1,102,800 |
| 17 jul 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 899,500 |
| 14 jul 2023 | 1.6000 | 1.6760 | 1.5100 | 1.5600 | 1.5600 | 1,601,700 |
| 13 jul 2023 | 1.8400 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 865,500 |
| 12 jul 2023 | 1.7700 | 1.8800 | 1.7400 | 1.8400 | 1.8400 | 878,200 |
| 11 jul 2023 | 1.6000 | 1.8000 | 1.5980 | 1.6900 | 1.6900 | 1,377,600 |
| 10 jul 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 413,400 |
| 07 jul 2023 | 1.5000 | 1.6400 | 1.4600 | 1.6000 | 1.6000 | 673,700 |
| 07 jul 2023 | 1:4 División de acciones | |||||
| 06 jul 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5640 | 1.5640 | 180,150 |
| 05 jul 2023 | 1.6800 | 1.6800 | 1.5720 | 1.6280 | 1.6280 | 333,425 |
| 03 jul 2023 | 1.5600 | 1.6920 | 1.5600 | 1.6400 | 1.6400 | 305,800 |
| 30 jun 2023 | 1.5600 | 1.5600 | 1.4920 | 1.5600 | 1.5600 | 219,025 |
| 29 jun 2023 | 1.5400 | 1.5440 | 1.4840 | 1.5400 | 1.5400 | 228,150 |
| 28 jun 2023 | 1.5600 | 1.5800 | 1.4800 | 1.4920 | 1.4920 | 463,875 |
| 27 jun 2023 | 1.5840 | 1.6000 | 1.5240 | 1.5600 | 1.5600 | 153,000 |
| 26 jun 2023 | 1.6160 | 1.6160 | 1.5280 | 1.5480 | 1.5480 | 295,375 |
| 23 jun 2023 | 1.6000 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 201,325 |
| 22 jun 2023 | 1.6280 | 1.7080 | 1.5600 | 1.6800 | 1.6800 | 324,825 |
| 21 jun 2023 | 1.6160 | 1.6600 | 1.5760 | 1.6400 | 1.6400 | 284,675 |
| 20 jun 2023 | 1.7000 | 1.7160 | 1.6120 | 1.6440 | 1.6440 | 321,725 |
| 16 jun 2023 | 1.6400 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 288,800 |
| 15 jun 2023 | 1.6400 | 1.6800 | 1.6320 | 1.6520 | 1.6520 | 162,200 |
| 14 jun 2023 | 1.6800 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 229,475 |
| 13 jun 2023 | 1.6800 | 1.7200 | 1.6640 | 1.7200 | 1.7200 | 177,175 |
| 12 jun 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 162,300 |
| 09 jun 2023 | 1.6480 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 279,800 |
| 08 jun 2023 | 1.7000 | 1.7120 | 1.6400 | 1.6800 | 1.6800 | 129,550 |
| 07 jun 2023 | 1.6840 | 1.7200 | 1.6400 | 1.7120 | 1.7120 | 199,050 |
| 06 jun 2023 | 1.5800 | 1.7080 | 1.5720 | 1.6800 | 1.6800 | 291,175 |
| 05 jun 2023 | 1.5800 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 348,325 |
| 02 jun 2023 | 1.6000 | 1.6280 | 1.5440 | 1.5720 | 1.5720 | 501,000 |
| 01 jun 2023 | 1.5280 | 1.6280 | 1.4840 | 1.5600 | 1.5600 | 465,250 |
| 31 may 2023 | 1.6400 | 1.6800 | 1.4840 | 1.4840 | 1.4840 | 717,675 |
| 30 may 2023 | 1.7600 | 1.7680 | 1.6400 | 1.6400 | 1.6400 | 402,425 |
| 26 may 2023 | 1.7720 | 1.7720 | 1.7200 | 1.7680 | 1.7680 | 286,800 |
| 25 may 2023 | 1.8000 | 1.8400 | 1.7280 | 1.7720 | 1.7720 | 428,150 |
| 24 may 2023 | 2.0000 | 2.0080 | 1.7280 | 1.7920 | 1.7920 | 1,012,650 |
| 23 may 2023 | 2.0080 | 2.1240 | 1.9640 | 1.9920 | 1.9920 | 305,575 |
| 22 may 2023 | 1.9600 | 2.1600 | 1.9320 | 2.1600 | 2.1600 | 444,400 |
| 19 may 2023 | 1.9240 | 1.9800 | 1.8800 | 1.9600 | 1.9600 | 203,225 |
| 18 may 2023 | 1.9600 | 1.9600 | 1.8440 | 1.9560 | 1.9560 | 278,225 |
| 17 may 2023 | 1.8000 | 1.9600 | 1.7600 | 1.8960 | 1.8960 | 253,450 |
| 16 may 2023 | 1.8960 | 1.8960 | 1.7760 | 1.8040 | 1.8040 | 250,125 |
| 15 may 2023 | 1.8920 | 1.8920 | 1.8000 | 1.8800 | 1.8800 | 203,600 |
| 12 may 2023 | 1.9600 | 1.9600 | 1.8080 | 1.8800 | 1.8800 | 418,275 |
| 11 may 2023 | 2.0000 | 2.0040 | 1.9200 | 1.9800 | 1.9800 | 164,025 |
| 10 may 2023 | 2.0400 | 2.0880 | 1.9800 | 2.0000 | 2.0000 | 155,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
