U.S. markets open in 17 minutes

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.6250-0.1300 (-7.41%)
Al cierre: 04:00PM EDT
1.6100 -0.01 (-0.92%)
Antes de la apertura del mercado: 08:46AM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 20241.73001.75001.61501.62501.6250659,200
23 jul 20241.77001.80001.74101.75501.7550614,000
22 jul 20241.67001.78001.66001.77501.77501,287,200
19 jul 20241.63001.67001.61001.65001.6500358,600
18 jul 20241.70001.74001.61001.62001.6200677,400
17 jul 20241.73001.78501.67001.69001.6900742,200
16 jul 20241.72001.76001.70001.75001.7500470,500
15 jul 20241.67001.73001.67001.71001.7100584,300
12 jul 20241.72001.72001.67001.69501.6950356,000
11 jul 20241.60001.70001.59501.70001.7000724,300
10 jul 20241.57001.62001.57001.58001.5800326,600
09 jul 20241.56001.60001.55001.57001.5700315,100
08 jul 20241.58001.59001.54001.57001.5700290,200
05 jul 20241.60001.60601.56501.58501.5850260,800
03 jul 20241.51001.61801.51001.59001.5900424,300
02 jul 20241.54001.55001.48001.49001.4900802,500
01 jul 20241.54001.58001.53001.54001.5400402,600
28 jun 20241.62001.63001.54001.54001.5400398,400
27 jun 20241.54001.63001.52001.60001.6000676,300
26 jun 20241.49001.55001.48001.52501.5250539,000
25 jun 20241.56001.58001.48001.49001.49001,061,300
24 jun 20241.54001.59001.53201.57001.5700364,500
21 jun 20241.53001.54001.50501.52501.5250292,100
20 jun 20241.52001.56001.51001.54001.5400385,400
18 jun 20241.50001.56001.50001.54001.5400294,500
17 jun 20241.52001.53001.48001.51001.5100779,400
14 jun 20241.55001.56001.52001.52501.5250568,400
13 jun 20241.62001.62501.55001.56001.5600447,300
12 jun 20241.61001.66001.60001.61001.6100794,800
11 jun 20241.59001.60001.55001.58501.5850440,700
10 jun 20241.56001.60001.55001.59001.5900725,300
07 jun 20241.66001.66501.53101.58001.58002,249,600
06 jun 20241.69001.69901.64501.67001.6700536,500
05 jun 20241.65001.70001.65001.68001.6800416,600
04 jun 20241.65001.69001.61001.66001.6600621,000
03 jun 20241.74001.74001.65001.65501.65501,141,300
31 may 20241.73001.74001.70001.71001.7100600,000
30 may 20241.76001.78001.71001.71001.7100657,600
29 may 20241.75001.76001.70001.73001.7300917,900
28 may 20241.82001.85001.74001.76001.7600854,400
24 may 20241.86001.87501.80001.82001.8200668,400
23 may 20241.88001.89801.78001.80001.8000654,400
22 may 20241.91001.94601.87001.88001.8800672,500
21 may 20241.99002.00001.90001.92001.9200833,900
20 may 20242.01002.03001.96001.99001.9900535,700
17 may 20242.09002.11001.95002.02002.02001,635,300
16 may 20241.91002.10501.91002.03002.03002,335,900
15 may 20241.85001.98201.82001.93001.93001,335,900
14 may 20241.75001.92001.75001.83501.83502,130,000
13 may 20241.78001.87001.76001.84001.84001,467,200
10 may 20241.83001.83001.74001.76001.7600722,800
09 may 20241.76001.83801.76001.80001.8000846,300
08 may 20241.79001.81001.73001.76001.76001,032,800
07 may 20241.87001.91501.80001.80001.8000940,500
06 may 20241.89001.94001.84001.88001.88001,208,300
03 may 20241.89001.94001.84001.85501.85501,339,200
02 may 20241.95002.00001.86001.88001.88001,006,500
01 may 20242.09002.10001.89001.91501.91503,000,200
30 abr 20241.84002.17001.81002.12002.12008,256,400
29 abr 20241.89001.92501.84001.87001.8700807,000
26 abr 20241.88001.94001.84001.86001.8600752,400
25 abr 20241.90001.91001.84001.86001.8600893,400
24 abr 20241.95001.98001.90501.93001.9300777,100
23 abr 20241.90001.98001.85501.95001.95001,107,600
22 abr 20241.95001.96001.84001.90001.90001,036,500
19 abr 20241.86001.97001.85001.89001.89001,410,200
18 abr 20241.84001.95001.80001.87001.87001,239,000
17 abr 20241.91001.91001.78001.83001.83001,430,500
16 abr 20241.87001.91701.83501.88001.88001,052,800
15 abr 20242.00002.02001.87001.88001.88002,159,500
12 abr 20242.02002.06501.92001.94001.94002,054,800
11 abr 20242.09002.10002.00002.05002.0500992,600
10 abr 20242.06002.15502.03002.07002.07001,012,300
09 abr 20242.13002.17802.05002.09002.09001,355,800
08 abr 20242.18002.28002.10502.18002.18001,836,000
05 abr 20242.10002.14502.02002.12002.12001,789,400
04 abr 20242.35502.37002.07502.10002.10004,398,800
03 abr 20242.03002.30002.00002.29002.29005,167,000
02 abr 20242.04002.11002.02502.04002.04002,910,900
01 abr 20242.18002.18002.04002.06002.06002,349,300
28 mar 20242.31002.31002.14002.15002.15003,351,100
27 mar 20242.38002.39002.03002.29502.29508,628,800
26 mar 20242.54002.91002.49002.68002.68002,243,600
25 mar 20242.72002.74002.44002.52002.52001,342,200
22 mar 20242.51002.79002.48502.72002.72002,911,200
21 mar 20242.47002.55502.38002.51002.51001,293,900
20 mar 20242.22002.45002.21002.42002.42001,295,000
19 mar 20242.19002.33002.11002.22002.2200895,700
18 mar 20242.10002.27002.06002.23002.23001,817,400
15 mar 20241.89002.07001.87802.07002.07001,162,200
14 mar 20241.92001.92001.85001.86001.8600443,000
13 mar 20241.91001.96001.89001.92001.9200430,200
12 mar 20241.95001.96001.90001.93001.9300374,800
11 mar 20242.03002.05001.94001.95001.9500517,900
08 mar 20242.00002.10001.96002.02002.0200717,600
07 mar 20241.93002.00001.92001.99001.9900457,300
06 mar 20241.94001.98001.89001.93001.9300683,200
05 mar 20242.01002.01001.89001.95001.95001,188,700
04 mar 20242.14002.14002.00002.02002.0200829,100
01 mar 20242.07002.21902.04002.16002.1600943,000
*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...