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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	0.9000	0.9300	0.9000	0.9200	0.9200	990,500
26 ene 2023	0.9500	0.9700	0.9000	0.9030	0.9030	1,360,900
25 ene 2023	0.9620	0.9620	0.9440	0.9550	0.9550	525,800
24 ene 2023	0.9840	0.9870	0.9550	0.9640	0.9640	666,500
23 ene 2023	0.9600	0.9870	0.9500	0.9730	0.9730	632,600
20 ene 2023	0.9200	0.9650	0.9130	0.9650	0.9650	845,900
19 ene 2023	0.9400	0.9400	0.9000	0.9220	0.9220	1,005,100
18 ene 2023	0.9790	1.0100	0.9120	0.9420	0.9420	1,577,200
17 ene 2023	1.0100	1.0300	0.9570	0.9770	0.9770	4,020,500
13 ene 2023	0.9180	1.0100	0.8800	0.9900	0.9900	4,712,400
12 ene 2023	0.9230	0.9240	0.8500	0.9000	0.9000	3,076,800
11 ene 2023	0.8100	0.8350	0.8100	0.8300	0.8300	941,200
10 ene 2023	0.8360	0.8360	0.8020	0.8100	0.8100	728,900
09 ene 2023	0.8400	0.8400	0.8100	0.8220	0.8220	982,000
06 ene 2023	0.8310	0.8380	0.8020	0.8200	0.8200	772,500
05 ene 2023	0.8090	0.8300	0.7860	0.8210	0.8210	447,400
04 ene 2023	0.7490	0.8130	0.7490	0.8090	0.8090	678,400
03 ene 2023	0.7960	0.8220	0.7610	0.7740	0.7740	955,100
30 dic 2022	0.7410	0.8000	0.7400	0.8000	0.8000	1,256,600
29 dic 2022	0.7220	0.7700	0.7150	0.7520	0.7520	991,100
28 dic 2022	0.7000	0.7400	0.7000	0.7100	0.7100	1,504,000
27 dic 2022	0.7410	0.7620	0.7000	0.7010	0.7010	2,741,500
23 dic 2022	0.7850	0.7990	0.7620	0.7800	0.7800	887,100
22 dic 2022	0.8250	0.8260	0.7800	0.7980	0.7980	1,073,300
21 dic 2022	0.8170	0.8350	0.8020	0.8350	0.8350	1,247,700
20 dic 2022	0.8700	0.8700	0.8100	0.8100	0.8100	904,400
19 dic 2022	0.8890	0.8990	0.8450	0.8460	0.8460	1,041,900
16 dic 2022	0.9000	0.9090	0.8630	0.8950	0.8950	1,611,300
15 dic 2022	0.9200	0.9290	0.8900	0.8900	0.8900	840,100
14 dic 2022	0.9300	0.9400	0.9120	0.9240	0.9240	968,600
13 dic 2022	0.9660	0.9800	0.9280	0.9280	0.9280	862,000
12 dic 2022	0.9500	0.9690	0.9300	0.9370	0.9370	850,300
09 dic 2022	0.9700	0.9800	0.9280	0.9300	0.9300	1,919,800
08 dic 2022	1.0000	1.0000	0.9510	0.9630	0.9630	983,000
07 dic 2022	1.0200	1.0300	0.9900	0.9900	0.9900	1,401,700
06 dic 2022	1.1400	1.1600	1.0100	1.0100	1.0100	2,803,000
05 dic 2022	1.2100	1.2700	1.1300	1.1500	1.1500	2,693,400
02 dic 2022	1.0900	1.2000	1.0700	1.1900	1.1900	3,766,600
01 dic 2022	1.0200	1.1000	1.0200	1.1000	1.1000	3,050,100
30 nov 2022	1.0300	1.0400	1.0000	1.0300	1.0300	932,400
29 nov 2022	1.0100	1.0500	1.0000	1.0000	1.0000	1,891,500
28 nov 2022	0.9900	1.0100	0.9600	0.9900	0.9900	1,524,100
25 nov 2022	1.0200	1.0200	0.9970	1.0000	1.0000	489,500
23 nov 2022	0.9990	1.0200	0.9740	1.0200	1.0200	983,300
22 nov 2022	1.0300	1.0300	1.0000	1.0000	1.0000	556,800
21 nov 2022	1.0300	1.0500	1.0100	1.0300	1.0300	753,600
18 nov 2022	1.0300	1.0600	1.0100	1.0600	1.0600	1,234,500
17 nov 2022	1.0200	1.0500	1.0000	1.0200	1.0200	1,322,200
16 nov 2022	1.0000	1.0200	0.9940	1.0000	1.0000	452,000
15 nov 2022	1.0200	1.0500	1.0100	1.0200	1.0200	802,500
14 nov 2022	1.0100	1.0400	0.9830	1.0200	1.0200	1,438,400
11 nov 2022	0.9600	1.0200	0.9400	0.9850	0.9850	1,235,500
10 nov 2022	0.9300	0.9650	0.9300	0.9600	0.9600	907,500
09 nov 2022	0.9320	0.9600	0.9000	0.9020	0.9020	876,200
08 nov 2022	0.9730	0.9770	0.9260	0.9400	0.9400	953,100
07 nov 2022	0.9680	0.9800	0.9510	0.9630	0.9630	433,700
04 nov 2022	1.0000	1.0100	0.9530	0.9740	0.9740	472,800
03 nov 2022	0.9400	1.0100	0.9300	0.9730	0.9730	532,100
02 nov 2022	1.0000	1.0100	0.9410	0.9420	0.9420	1,991,400
01 nov 2022	1.0200	1.0300	0.9870	1.0100	1.0100	894,200
31 oct 2022	0.9760	1.0500	0.9730	1.0200	1.0200	1,774,200
28 oct 2022	0.9700	0.9790	0.9400	0.9730	0.9730	501,300
27 oct 2022	0.9700	0.9800	0.9480	0.9530	0.9530	546,500
26 oct 2022	0.9400	0.9900	0.9200	0.9700	0.9700	1,022,100
25 oct 2022	0.8650	0.9440	0.8620	0.9300	0.9300	1,160,000
24 oct 2022	0.8990	0.9100	0.8620	0.8660	0.8660	614,700
21 oct 2022	0.8720	0.9030	0.8700	0.8960	0.8960	491,400
20 oct 2022	0.8800	0.9180	0.8780	0.8870	0.8870	799,300
19 oct 2022	0.9010	0.9300	0.8800	0.8840	0.8840	619,300
18 oct 2022	0.9300	0.9400	0.9010	0.9210	0.9210	434,000
17 oct 2022	0.9100	0.9380	0.9000	0.9180	0.9180	1,001,600
14 oct 2022	0.9000	0.9250	0.8830	0.9040	0.9040	686,600
13 oct 2022	0.8900	0.9250	0.8400	0.9130	0.9130	1,426,900
12 oct 2022	0.8970	0.8970	0.8550	0.8850	0.8850	831,000
11 oct 2022	0.9200	0.9200	0.8520	0.8840	0.8840	1,004,100
10 oct 2022	0.9400	0.9490	0.8900	0.9080	0.9080	980,800
07 oct 2022	1.0800	1.0800	0.9400	0.9400	0.9400	4,369,300
06 oct 2022	0.8950	1.0600	0.8900	1.0600	1.0600	3,754,000
05 oct 2022	0.9070	0.9240	0.8820	0.9050	0.9050	394,100
04 oct 2022	0.9000	0.9290	0.9000	0.9270	0.9270	678,700
03 oct 2022	0.9000	0.9000	0.8780	0.9000	0.9000	692,300
30 sept 2022	0.9050	0.9190	0.8720	0.8720	0.8720	539,100
29 sept 2022	0.9160	0.9230	0.8960	0.9060	0.9060	439,200
28 sept 2022	0.8920	0.9400	0.8860	0.9340	0.9340	887,400
27 sept 2022	0.8910	0.9100	0.8780	0.8950	0.8950	703,800
26 sept 2022	0.8900	0.9360	0.8710	0.8750	0.8750	820,100
23 sept 2022	0.9000	0.9090	0.8710	0.8910	0.8910	1,240,300
22 sept 2022	0.9500	0.9500	0.9000	0.9000	0.9000	1,100,900
21 sept 2022	0.9600	0.9900	0.9470	0.9470	0.9470	772,400
20 sept 2022	0.9890	1.0000	0.9600	0.9620	0.9620	840,300
19 sept 2022	0.9900	1.0200	0.9750	1.0000	1.0000	1,640,000
16 sept 2022	1.0300	1.0300	1.0000	1.0000	1.0000	1,099,000
15 sept 2022	1.0300	1.0600	1.0100	1.0300	1.0300	963,100
14 sept 2022	1.0500	1.0500	1.0090	1.0300	1.0300	1,258,000
13 sept 2022	1.0600	1.0800	1.0200	1.0300	1.0300	627,500
12 sept 2022	1.0600	1.1100	1.0600	1.1000	1.1000	826,300
09 sept 2022	1.0400	1.1000	1.0400	1.0600	1.0600	1,200,000
08 sept 2022	1.0000	1.0400	1.0000	1.0400	1.0400	773,800
07 sept 2022	1.0200	1.0200	1.0000	1.0100	1.0100	1,088,900
06 sept 2022	1.0200	1.0400	1.0100	1.0100	1.0100	897,000
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,927.60-2.40(-0.12%)

Organigram Holdings Inc. (OGI)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,927.60
-2.40(-0.12%)