Organigram Holdings Inc. (OGI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 1.3200 | 1.3750 | 1.3100 | 1.3300 | 1.3300 | 520,600 |
| 07 dic 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 545,900 |
| 06 dic 2023 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 413,300 |
| 05 dic 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 405,400 |
| 04 dic 2023 | 1.3400 | 1.4450 | 1.3300 | 1.4400 | 1.4400 | 843,600 |
| 01 dic 2023 | 1.3000 | 1.3500 | 1.2750 | 1.3400 | 1.3400 | 749,700 |
| 30 nov 2023 | 1.2800 | 1.3050 | 1.2650 | 1.2800 | 1.2800 | 222,000 |
| 29 nov 2023 | 1.2700 | 1.3350 | 1.2600 | 1.3100 | 1.3100 | 447,100 |
| 28 nov 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 214,300 |
| 27 nov 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 239,900 |
| 24 nov 2023 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 145,000 |
| 22 nov 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 250,600 |
| 21 nov 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 396,000 |
| 20 nov 2023 | 1.2500 | 1.3300 | 1.2490 | 1.2700 | 1.2700 | 894,300 |
| 17 nov 2023 | 1.1900 | 1.3050 | 1.1900 | 1.2600 | 1.2600 | 1,359,700 |
| 16 nov 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 433,500 |
| 15 nov 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 699,300 |
| 14 nov 2023 | 1.1700 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 741,800 |
| 13 nov 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 722,400 |
| 10 nov 2023 | 1.1800 | 1.2400 | 1.1100 | 1.2300 | 1.2300 | 1,036,700 |
| 09 nov 2023 | 1.2500 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 1,494,900 |
| 08 nov 2023 | 1.3100 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 1,438,200 |
| 07 nov 2023 | 1.3600 | 1.4000 | 1.3150 | 1.3400 | 1.3400 | 2,536,400 |
| 06 nov 2023 | 1.5200 | 1.6000 | 1.3300 | 1.3800 | 1.3800 | 43,449,200 |
| 03 nov 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 199,600 |
| 02 nov 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 167,900 |
| 01 nov 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 101,000 |
| 31 oct 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 80,300 |
| 30 oct 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 132,000 |
| 27 oct 2023 | 1.0000 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 310,500 |
| 26 oct 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 281,000 |
| 25 oct 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 125,000 |
| 24 oct 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 173,500 |
| 23 oct 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 306,600 |
| 20 oct 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 411,500 |
| 19 oct 2023 | 1.1400 | 1.1590 | 1.0900 | 1.1200 | 1.1200 | 286,100 |
| 18 oct 2023 | 1.1800 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 233,300 |
| 17 oct 2023 | 1.1500 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 230,500 |
| 16 oct 2023 | 1.1600 | 1.1850 | 1.1200 | 1.1800 | 1.1800 | 230,600 |
| 13 oct 2023 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 269,900 |
| 12 oct 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 214,100 |
| 11 oct 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 216,000 |
| 10 oct 2023 | 1.2200 | 1.2650 | 1.2000 | 1.2100 | 1.2100 | 291,500 |
| 09 oct 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 190,700 |
| 06 oct 2023 | 1.1600 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 300,700 |
| 05 oct 2023 | 1.2000 | 1.2120 | 1.1400 | 1.1900 | 1.1900 | 254,500 |
| 04 oct 2023 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 417,200 |
| 03 oct 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 167,500 |
| 02 oct 2023 | 1.3200 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 460,700 |
| 29 sept 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 183,400 |
| 28 sept 2023 | 1.3200 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 574,200 |
| 27 sept 2023 | 1.4600 | 1.4700 | 1.3000 | 1.3400 | 1.3400 | 726,000 |
| 26 sept 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 428,300 |
| 25 sept 2023 | 1.4800 | 1.5200 | 1.4550 | 1.4800 | 1.4800 | 441,500 |
| 22 sept 2023 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 265,200 |
| 21 sept 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 477,000 |
| 20 sept 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5800 | 1.5800 | 640,500 |
| 19 sept 2023 | 1.6900 | 1.6900 | 1.5700 | 1.5900 | 1.5900 | 431,500 |
| 18 sept 2023 | 1.7800 | 1.7950 | 1.5800 | 1.6250 | 1.6250 | 1,218,300 |
| 15 sept 2023 | 1.8400 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 1,612,900 |
| 14 sept 2023 | 1.7500 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 677,300 |
| 13 sept 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 482,400 |
| 12 sept 2023 | 1.8500 | 1.8900 | 1.6900 | 1.7600 | 1.7600 | 1,119,000 |
| 11 sept 2023 | 1.5900 | 1.9100 | 1.5900 | 1.8500 | 1.8500 | 2,251,000 |
| 08 sept 2023 | 1.5200 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 484,400 |
| 07 sept 2023 | 1.5400 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 556,400 |
| 06 sept 2023 | 1.6400 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 482,700 |
| 05 sept 2023 | 1.5300 | 1.6500 | 1.5100 | 1.6100 | 1.6100 | 944,400 |
| 01 sept 2023 | 1.6800 | 1.6950 | 1.5150 | 1.5400 | 1.5400 | 816,400 |
| 31 ago 2023 | 1.5600 | 1.7300 | 1.5200 | 1.6400 | 1.6400 | 1,380,800 |
| 30 ago 2023 | 1.4500 | 1.5800 | 1.4100 | 1.5300 | 1.5300 | 746,600 |
| 29 ago 2023 | 1.4200 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 225,000 |
| 28 ago 2023 | 1.4000 | 1.4300 | 1.3730 | 1.4300 | 1.4300 | 176,600 |
| 25 ago 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 164,400 |
| 24 ago 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 221,900 |
| 23 ago 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 180,900 |
| 22 ago 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 224,900 |
| 21 ago 2023 | 1.5600 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 219,000 |
| 18 ago 2023 | 1.5600 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 886,900 |
| 17 ago 2023 | 1.4300 | 1.5800 | 1.4200 | 1.5800 | 1.5800 | 805,500 |
| 16 ago 2023 | 1.3200 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 762,000 |
| 15 ago 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 180,200 |
| 14 ago 2023 | 1.3200 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 407,000 |
| 11 ago 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 232,900 |
| 10 ago 2023 | 1.4100 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 383,400 |
| 09 ago 2023 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 290,800 |
| 08 ago 2023 | 1.3900 | 1.4700 | 1.3550 | 1.4600 | 1.4600 | 597,400 |
| 07 ago 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 172,200 |
| 04 ago 2023 | 1.4300 | 1.4500 | 1.3910 | 1.4000 | 1.4000 | 170,800 |
| 03 ago 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 365,700 |
| 02 ago 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 382,900 |
| 01 ago 2023 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 290,000 |
| 31 jul 2023 | 1.4600 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 755,200 |
| 28 jul 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 913,300 |
| 27 jul 2023 | 1.4000 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 843,300 |
| 26 jul 2023 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 531,300 |
| 25 jul 2023 | 1.3400 | 1.3600 | 1.3250 | 1.3400 | 1.3400 | 310,600 |
| 24 jul 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 392,600 |
| 21 jul 2023 | 1.3600 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 401,700 |
| 20 jul 2023 | 1.4200 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 863,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.