Organigram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 1.6800 | 1.6950 | 1.6605 | 1.6700 | 1.6700 | 303,831 |
| 08 oct 2024 | 1.7300 | 1.7400 | 1.6730 | 1.7000 | 1.7000 | 344,500 |
| 07 oct 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 402,600 |
| 04 oct 2024 | 1.7800 | 1.7900 | 1.7450 | 1.7600 | 1.7600 | 208,200 |
| 03 oct 2024 | 1.7300 | 1.7890 | 1.7200 | 1.7600 | 1.7600 | 280,000 |
| 02 oct 2024 | 1.7500 | 1.7700 | 1.7250 | 1.7400 | 1.7400 | 253,400 |
| 01 oct 2024 | 1.8100 | 1.8100 | 1.7350 | 1.7600 | 1.7600 | 438,800 |
| 30 sept 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 557,500 |
| 27 sept 2024 | 1.7800 | 1.8000 | 1.7550 | 1.7600 | 1.7600 | 246,200 |
| 26 sept 2024 | 1.7500 | 1.8000 | 1.7410 | 1.7700 | 1.7700 | 302,400 |
| 25 sept 2024 | 1.8000 | 1.8070 | 1.7200 | 1.7400 | 1.7400 | 613,700 |
| 24 sept 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 319,500 |
| 23 sept 2024 | 1.7900 | 1.8210 | 1.7600 | 1.7900 | 1.7900 | 293,600 |
| 20 sept 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 451,800 |
| 19 sept 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 302,800 |
| 18 sept 2024 | 1.8900 | 1.9450 | 1.8500 | 1.8800 | 1.8800 | 265,300 |
| 17 sept 2024 | 1.9000 | 2.0000 | 1.8820 | 1.8900 | 1.8900 | 449,000 |
| 16 sept 2024 | 1.8600 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 356,000 |
| 13 sept 2024 | 1.8500 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 321,400 |
| 12 sept 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 267,400 |
| 11 sept 2024 | 1.8300 | 1.8850 | 1.8100 | 1.8600 | 1.8600 | 309,200 |
| 10 sept 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 298,100 |
| 09 sept 2024 | 1.7700 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 382,100 |
| 06 sept 2024 | 1.8100 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 314,000 |
| 05 sept 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 247,800 |
| 04 sept 2024 | 1.7800 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 584,500 |
| 03 sept 2024 | 1.8400 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 534,700 |
| 30 ago 2024 | 1.8600 | 1.8890 | 1.8300 | 1.8500 | 1.8500 | 205,300 |
| 29 ago 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 473,500 |
| 28 ago 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 339,600 |
| 27 ago 2024 | 1.9400 | 1.9400 | 1.8250 | 1.8300 | 1.8300 | 816,400 |
| 26 ago 2024 | 2.0200 | 2.0450 | 1.9800 | 1.9900 | 1.9900 | 467,700 |
| 23 ago 2024 | 1.9400 | 2.0500 | 1.9350 | 2.0200 | 2.0200 | 505,100 |
| 22 ago 2024 | 2.0200 | 2.0300 | 1.9300 | 1.9400 | 1.9400 | 326,900 |
| 21 ago 2024 | 1.9200 | 2.0550 | 1.8900 | 2.0200 | 2.0200 | 644,400 |
| 20 ago 2024 | 2.0000 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 547,300 |
| 19 ago 2024 | 2.0400 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 789,400 |
| 16 ago 2024 | 1.9600 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 1,478,200 |
| 15 ago 2024 | 1.8900 | 2.0200 | 1.8400 | 1.9900 | 1.9900 | 1,335,400 |
| 14 ago 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9000 | 1.9000 | 1,890,900 |
| 13 ago 2024 | 1.6400 | 1.8400 | 1.5500 | 1.8100 | 1.8100 | 3,650,600 |
| 12 ago 2024 | 1.4700 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 761,600 |
| 09 ago 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 682,700 |
| 08 ago 2024 | 1.5100 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 907,300 |
| 07 ago 2024 | 1.5600 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 430,800 |
| 06 ago 2024 | 1.4800 | 1.5600 | 1.4300 | 1.5300 | 1.5300 | 401,500 |
| 05 ago 2024 | 1.3500 | 1.4400 | 1.3100 | 1.4300 | 1.4300 | 664,700 |
| 02 ago 2024 | 1.5200 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 554,300 |
| 01 ago 2024 | 1.6700 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 816,200 |
| 31 jul 2024 | 1.6600 | 1.7250 | 1.6500 | 1.6800 | 1.6800 | 423,800 |
| 30 jul 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 587,400 |
| 29 jul 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 293,500 |
| 26 jul 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 364,300 |
| 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 |
| *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.