U.S. markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9200+0.0166 (+1.84%)
Al cierre: 04:00PM EST
0.9300 +0.01 (+1.09%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20230.90000.93000.90000.92000.9200990,500
26 ene 20230.95000.97000.90000.90300.90301,360,900
25 ene 20230.96200.96200.94400.95500.9550525,800
24 ene 20230.98400.98700.95500.96400.9640666,500
23 ene 20230.96000.98700.95000.97300.9730632,600
20 ene 20230.92000.96500.91300.96500.9650845,900
19 ene 20230.94000.94000.90000.92200.92201,005,100
18 ene 20230.97901.01000.91200.94200.94201,577,200
17 ene 20231.01001.03000.95700.97700.97704,020,500
13 ene 20230.91801.01000.88000.99000.99004,712,400
12 ene 20230.92300.92400.85000.90000.90003,076,800
11 ene 20230.81000.83500.81000.83000.8300941,200
10 ene 20230.83600.83600.80200.81000.8100728,900
09 ene 20230.84000.84000.81000.82200.8220982,000
06 ene 20230.83100.83800.80200.82000.8200772,500
05 ene 20230.80900.83000.78600.82100.8210447,400
04 ene 20230.74900.81300.74900.80900.8090678,400
03 ene 20230.79600.82200.76100.77400.7740955,100
30 dic 20220.74100.80000.74000.80000.80001,256,600
29 dic 20220.72200.77000.71500.75200.7520991,100
28 dic 20220.70000.74000.70000.71000.71001,504,000
27 dic 20220.74100.76200.70000.70100.70102,741,500
23 dic 20220.78500.79900.76200.78000.7800887,100
22 dic 20220.82500.82600.78000.79800.79801,073,300
21 dic 20220.81700.83500.80200.83500.83501,247,700
20 dic 20220.87000.87000.81000.81000.8100904,400
19 dic 20220.88900.89900.84500.84600.84601,041,900
16 dic 20220.90000.90900.86300.89500.89501,611,300
15 dic 20220.92000.92900.89000.89000.8900840,100
14 dic 20220.93000.94000.91200.92400.9240968,600
13 dic 20220.96600.98000.92800.92800.9280862,000
12 dic 20220.95000.96900.93000.93700.9370850,300
09 dic 20220.97000.98000.92800.93000.93001,919,800
08 dic 20221.00001.00000.95100.96300.9630983,000
07 dic 20221.02001.03000.99000.99000.99001,401,700
06 dic 20221.14001.16001.01001.01001.01002,803,000
05 dic 20221.21001.27001.13001.15001.15002,693,400
02 dic 20221.09001.20001.07001.19001.19003,766,600
01 dic 20221.02001.10001.02001.10001.10003,050,100
30 nov 20221.03001.04001.00001.03001.0300932,400
29 nov 20221.01001.05001.00001.00001.00001,891,500
28 nov 20220.99001.01000.96000.99000.99001,524,100
25 nov 20221.02001.02000.99701.00001.0000489,500
23 nov 20220.99901.02000.97401.02001.0200983,300
22 nov 20221.03001.03001.00001.00001.0000556,800
21 nov 20221.03001.05001.01001.03001.0300753,600
18 nov 20221.03001.06001.01001.06001.06001,234,500
17 nov 20221.02001.05001.00001.02001.02001,322,200
16 nov 20221.00001.02000.99401.00001.0000452,000
15 nov 20221.02001.05001.01001.02001.0200802,500
14 nov 20221.01001.04000.98301.02001.02001,438,400
11 nov 20220.96001.02000.94000.98500.98501,235,500
10 nov 20220.93000.96500.93000.96000.9600907,500
09 nov 20220.93200.96000.90000.90200.9020876,200
08 nov 20220.97300.97700.92600.94000.9400953,100
07 nov 20220.96800.98000.95100.96300.9630433,700
04 nov 20221.00001.01000.95300.97400.9740472,800
03 nov 20220.94001.01000.93000.97300.9730532,100
02 nov 20221.00001.01000.94100.94200.94201,991,400
01 nov 20221.02001.03000.98701.01001.0100894,200
31 oct 20220.97601.05000.97301.02001.02001,774,200
28 oct 20220.97000.97900.94000.97300.9730501,300
27 oct 20220.97000.98000.94800.95300.9530546,500
26 oct 20220.94000.99000.92000.97000.97001,022,100
25 oct 20220.86500.94400.86200.93000.93001,160,000
24 oct 20220.89900.91000.86200.86600.8660614,700
21 oct 20220.87200.90300.87000.89600.8960491,400
20 oct 20220.88000.91800.87800.88700.8870799,300
19 oct 20220.90100.93000.88000.88400.8840619,300
18 oct 20220.93000.94000.90100.92100.9210434,000
17 oct 20220.91000.93800.90000.91800.91801,001,600
14 oct 20220.90000.92500.88300.90400.9040686,600
13 oct 20220.89000.92500.84000.91300.91301,426,900
12 oct 20220.89700.89700.85500.88500.8850831,000
11 oct 20220.92000.92000.85200.88400.88401,004,100
10 oct 20220.94000.94900.89000.90800.9080980,800
07 oct 20221.08001.08000.94000.94000.94004,369,300
06 oct 20220.89501.06000.89001.06001.06003,754,000
05 oct 20220.90700.92400.88200.90500.9050394,100
04 oct 20220.90000.92900.90000.92700.9270678,700
03 oct 20220.90000.90000.87800.90000.9000692,300
30 sept 20220.90500.91900.87200.87200.8720539,100
29 sept 20220.91600.92300.89600.90600.9060439,200
28 sept 20220.89200.94000.88600.93400.9340887,400
27 sept 20220.89100.91000.87800.89500.8950703,800
26 sept 20220.89000.93600.87100.87500.8750820,100
23 sept 20220.90000.90900.87100.89100.89101,240,300
22 sept 20220.95000.95000.90000.90000.90001,100,900
21 sept 20220.96000.99000.94700.94700.9470772,400
20 sept 20220.98901.00000.96000.96200.9620840,300
19 sept 20220.99001.02000.97501.00001.00001,640,000
16 sept 20221.03001.03001.00001.00001.00001,099,000
15 sept 20221.03001.06001.01001.03001.0300963,100
14 sept 20221.05001.05001.00901.03001.03001,258,000
13 sept 20221.06001.08001.02001.03001.0300627,500
12 sept 20221.06001.11001.06001.10001.1000826,300
09 sept 20221.04001.10001.04001.06001.06001,200,000
08 sept 20221.00001.04001.00001.04001.0400773,800
07 sept 20221.02001.02001.00001.01001.01001,088,900
06 sept 20221.02001.04001.01001.01001.0100897,000
*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...