Organigram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 351,500 |
| 25 jul 2024 | 1.6500 | 1.6700 | 1.6150 | 1.6200 | 1.6200 | 346,400 |
| 24 jul 2024 | 1.7300 | 1.7500 | 1.6150 | 1.6250 | 1.6250 | 659,200 |
| 23 jul 2024 | 1.7700 | 1.8000 | 1.7410 | 1.7550 | 1.7550 | 614,000 |
| 22 jul 2024 | 1.6700 | 1.7800 | 1.6600 | 1.7750 | 1.7750 | 1,287,200 |
| 19 jul 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 358,600 |
| 18 jul 2024 | 1.7000 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 677,400 |
| 17 jul 2024 | 1.7300 | 1.7850 | 1.6700 | 1.6900 | 1.6900 | 742,200 |
| 16 jul 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 470,500 |
| 15 jul 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 584,300 |
| 12 jul 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6950 | 1.6950 | 356,000 |
| 11 jul 2024 | 1.6000 | 1.7000 | 1.5950 | 1.7000 | 1.7000 | 724,300 |
| 10 jul 2024 | 1.5700 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 326,600 |
| 09 jul 2024 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 315,100 |
| 08 jul 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 290,200 |
| 05 jul 2024 | 1.6000 | 1.6060 | 1.5650 | 1.5850 | 1.5850 | 260,800 |
| 03 jul 2024 | 1.5100 | 1.6180 | 1.5100 | 1.5900 | 1.5900 | 424,300 |
| 02 jul 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 802,500 |
| 01 jul 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 402,600 |
| 28 jun 2024 | 1.6200 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 398,400 |
| 27 jun 2024 | 1.5400 | 1.6300 | 1.5200 | 1.6000 | 1.6000 | 676,300 |
| 26 jun 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5250 | 1.5250 | 539,000 |
| 25 jun 2024 | 1.5600 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 1,061,300 |
| 24 jun 2024 | 1.5400 | 1.5900 | 1.5320 | 1.5700 | 1.5700 | 364,500 |
| 21 jun 2024 | 1.5300 | 1.5400 | 1.5050 | 1.5250 | 1.5250 | 292,100 |
| 20 jun 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 385,400 |
| 18 jun 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 294,500 |
| 17 jun 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 779,400 |
| 14 jun 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5250 | 1.5250 | 568,400 |
| 13 jun 2024 | 1.6200 | 1.6250 | 1.5500 | 1.5600 | 1.5600 | 447,300 |
| 12 jun 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 794,800 |
| 11 jun 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 440,700 |
| 10 jun 2024 | 1.5600 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 725,300 |
| 07 jun 2024 | 1.6600 | 1.6650 | 1.5310 | 1.5800 | 1.5800 | 2,249,600 |
| 06 jun 2024 | 1.6900 | 1.6990 | 1.6450 | 1.6700 | 1.6700 | 536,500 |
| 05 jun 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 416,600 |
| 04 jun 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 621,000 |
| 03 jun 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6550 | 1.6550 | 1,141,300 |
| 31 may 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 600,000 |
| 30 may 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 657,600 |
| 29 may 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 917,900 |
| 28 may 2024 | 1.8200 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 854,400 |
| 24 may 2024 | 1.8600 | 1.8750 | 1.8000 | 1.8200 | 1.8200 | 668,400 |
| 23 may 2024 | 1.8800 | 1.8980 | 1.7800 | 1.8000 | 1.8000 | 654,400 |
| 22 may 2024 | 1.9100 | 1.9460 | 1.8700 | 1.8800 | 1.8800 | 672,500 |
| 21 may 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 833,900 |
| 20 may 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 535,700 |
| 17 may 2024 | 2.0900 | 2.1100 | 1.9500 | 2.0200 | 2.0200 | 1,635,300 |
| 16 may 2024 | 1.9100 | 2.1050 | 1.9100 | 2.0300 | 2.0300 | 2,335,900 |
| 15 may 2024 | 1.8500 | 1.9820 | 1.8200 | 1.9300 | 1.9300 | 1,335,900 |
| 14 may 2024 | 1.7500 | 1.9200 | 1.7500 | 1.8350 | 1.8350 | 2,130,000 |
| 13 may 2024 | 1.7800 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 1,467,200 |
| 10 may 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 722,800 |
| 09 may 2024 | 1.7600 | 1.8380 | 1.7600 | 1.8000 | 1.8000 | 846,300 |
| 08 may 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 1,032,800 |
| 07 may 2024 | 1.8700 | 1.9150 | 1.8000 | 1.8000 | 1.8000 | 940,500 |
| 06 may 2024 | 1.8900 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 1,208,300 |
| 03 may 2024 | 1.8900 | 1.9400 | 1.8400 | 1.8550 | 1.8550 | 1,339,200 |
| 02 may 2024 | 1.9500 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 1,006,500 |
| 01 may 2024 | 2.0900 | 2.1000 | 1.8900 | 1.9150 | 1.9150 | 3,000,200 |
| 30 abr 2024 | 1.8400 | 2.1700 | 1.8100 | 2.1200 | 2.1200 | 8,256,400 |
| 29 abr 2024 | 1.8900 | 1.9250 | 1.8400 | 1.8700 | 1.8700 | 807,000 |
| 26 abr 2024 | 1.8800 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 752,400 |
| 25 abr 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 893,400 |
| 24 abr 2024 | 1.9500 | 1.9800 | 1.9050 | 1.9300 | 1.9300 | 777,100 |
| 23 abr 2024 | 1.9000 | 1.9800 | 1.8550 | 1.9500 | 1.9500 | 1,107,600 |
| 22 abr 2024 | 1.9500 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 1,036,500 |
| 19 abr 2024 | 1.8600 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 1,410,200 |
| 18 abr 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,239,000 |
| 17 abr 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 1,430,500 |
| 16 abr 2024 | 1.8700 | 1.9170 | 1.8350 | 1.8800 | 1.8800 | 1,052,800 |
| 15 abr 2024 | 2.0000 | 2.0200 | 1.8700 | 1.8800 | 1.8800 | 2,159,500 |
| 12 abr 2024 | 2.0200 | 2.0650 | 1.9200 | 1.9400 | 1.9400 | 2,054,800 |
| 11 abr 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 992,600 |
| 10 abr 2024 | 2.0600 | 2.1550 | 2.0300 | 2.0700 | 2.0700 | 1,012,300 |
| 09 abr 2024 | 2.1300 | 2.1780 | 2.0500 | 2.0900 | 2.0900 | 1,355,800 |
| 08 abr 2024 | 2.1800 | 2.2800 | 2.1050 | 2.1800 | 2.1800 | 1,836,000 |
| 05 abr 2024 | 2.1000 | 2.1450 | 2.0200 | 2.1200 | 2.1200 | 1,789,400 |
| 04 abr 2024 | 2.3550 | 2.3700 | 2.0750 | 2.1000 | 2.1000 | 4,398,800 |
| 03 abr 2024 | 2.0300 | 2.3000 | 2.0000 | 2.2900 | 2.2900 | 5,167,000 |
| 02 abr 2024 | 2.0400 | 2.1100 | 2.0250 | 2.0400 | 2.0400 | 2,910,900 |
| 01 abr 2024 | 2.1800 | 2.1800 | 2.0400 | 2.0600 | 2.0600 | 2,349,300 |
| 28 mar 2024 | 2.3100 | 2.3100 | 2.1400 | 2.1500 | 2.1500 | 3,351,100 |
| 27 mar 2024 | 2.3800 | 2.3900 | 2.0300 | 2.2950 | 2.2950 | 8,628,800 |
| 26 mar 2024 | 2.5400 | 2.9100 | 2.4900 | 2.6800 | 2.6800 | 2,243,600 |
| 25 mar 2024 | 2.7200 | 2.7400 | 2.4400 | 2.5200 | 2.5200 | 1,342,200 |
| 22 mar 2024 | 2.5100 | 2.7900 | 2.4850 | 2.7200 | 2.7200 | 2,911,200 |
| 21 mar 2024 | 2.4700 | 2.5550 | 2.3800 | 2.5100 | 2.5100 | 1,293,900 |
| 20 mar 2024 | 2.2200 | 2.4500 | 2.2100 | 2.4200 | 2.4200 | 1,295,000 |
| 19 mar 2024 | 2.1900 | 2.3300 | 2.1100 | 2.2200 | 2.2200 | 895,700 |
| 18 mar 2024 | 2.1000 | 2.2700 | 2.0600 | 2.2300 | 2.2300 | 1,817,400 |
| 15 mar 2024 | 1.8900 | 2.0700 | 1.8780 | 2.0700 | 2.0700 | 1,162,200 |
| 14 mar 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 443,000 |
| 13 mar 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 430,200 |
| 12 mar 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 374,800 |
| 11 mar 2024 | 2.0300 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 517,900 |
| 08 mar 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 717,600 |
| 07 mar 2024 | 1.9300 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 457,300 |
| 06 mar 2024 | 1.9400 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 683,200 |
| 05 mar 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9500 | 1.9500 | 1,188,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.