U.S. Markets closed

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.3300-0.0100 (-0.75%)
Al cierre: 04:00PM EST
1.2800 -0.05 (-3.76%)
Fuera de horario: 07:52PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20231.32001.37501.31001.33001.3300520,600
07 dic 20231.38001.39001.33001.34001.3400545,900
06 dic 20231.38001.40001.35001.40001.4000413,300
05 dic 20231.42001.44001.35001.35001.3500405,400
04 dic 20231.34001.44501.33001.44001.4400843,600
01 dic 20231.30001.35001.27501.34001.3400749,700
30 nov 20231.28001.30501.26501.28001.2800222,000
29 nov 20231.27001.33501.26001.31001.3100447,100
28 nov 20231.26001.29001.24001.27001.2700214,300
27 nov 20231.28001.30001.25001.25001.2500239,900
24 nov 20231.24001.31001.24001.29001.2900145,000
22 nov 20231.24001.28001.24001.26001.2600250,600
21 nov 20231.27001.29001.23001.23001.2300396,000
20 nov 20231.25001.33001.24901.27001.2700894,300
17 nov 20231.19001.30501.19001.26001.26001,359,700
16 nov 20231.25001.25001.17001.18001.1800433,500
15 nov 20231.20001.27001.20001.25001.2500699,300
14 nov 20231.17001.22001.16001.21001.2100741,800
13 nov 20231.20001.21001.14001.16001.1600722,400
10 nov 20231.18001.24001.11001.23001.23001,036,700
09 nov 20231.25001.26001.15001.16001.16001,494,900
08 nov 20231.31001.34001.25001.28001.28001,438,200
07 nov 20231.36001.40001.31501.34001.34002,536,400
06 nov 20231.52001.60001.33001.38001.380043,449,200
03 nov 20231.13001.20001.12001.16001.1600199,600
02 nov 20231.04001.12001.03001.11001.1100167,900
01 nov 20231.03001.07001.02001.03001.0300101,000
31 oct 20231.03001.06001.03001.05001.050080,300
30 oct 20231.00001.04000.98001.04001.0400132,000
27 oct 20231.00001.05000.97001.00001.0000310,500
26 oct 20231.03001.04000.98001.00001.0000281,000
25 oct 20231.10001.10001.03001.06001.0600125,000
24 oct 20231.03001.10001.03001.09001.0900173,500
23 oct 20231.05001.07001.01001.03001.0300306,600
20 oct 20231.14001.14001.05001.07001.0700411,500
19 oct 20231.14001.15901.09001.12001.1200286,100
18 oct 20231.18001.21001.13001.14001.1400233,300
17 oct 20231.15001.22001.14001.20001.2000230,500
16 oct 20231.16001.18501.12001.18001.1800230,600
13 oct 20231.15001.17001.12001.15001.1500269,900
12 oct 20231.19001.19001.14001.17001.1700214,100
11 oct 20231.20001.23001.17001.20001.2000216,000
10 oct 20231.22001.26501.20001.21001.2100291,500
09 oct 20231.20001.23001.18001.22001.2200190,700
06 oct 20231.16001.23001.14001.21001.2100300,700
05 oct 20231.20001.21201.14001.19001.1900254,500
04 oct 20231.22001.23001.17001.18001.1800417,200
03 oct 20231.28001.28001.21001.24001.2400167,500
02 oct 20231.32001.33001.22001.27001.2700460,700
29 sept 20231.32001.34001.30001.32001.3200183,400
28 sept 20231.32001.34001.25001.30001.3000574,200
27 sept 20231.46001.47001.30001.34001.3400726,000
26 sept 20231.47001.52001.41001.43001.4300428,300
25 sept 20231.48001.52001.45501.48001.4800441,500
22 sept 20231.50001.53001.48001.50001.5000265,200
21 sept 20231.55001.55001.48001.49001.4900477,000
20 sept 20231.60001.64001.52001.58001.5800640,500
19 sept 20231.69001.69001.57001.59001.5900431,500
18 sept 20231.78001.79501.58001.62501.62501,218,300
15 sept 20231.84002.00001.78001.82001.82001,612,900
14 sept 20231.75001.86001.75001.77001.7700677,300
13 sept 20231.73001.78001.66001.75001.7500482,400
12 sept 20231.85001.89001.69001.76001.76001,119,000
11 sept 20231.59001.91001.59001.85001.85002,251,000
08 sept 20231.52001.58001.47001.57001.5700484,400
07 sept 20231.54001.55001.45001.52001.5200556,400
06 sept 20231.64001.64001.50001.53001.5300482,700
05 sept 20231.53001.65001.51001.61001.6100944,400
01 sept 20231.68001.69501.51501.54001.5400816,400
31 ago 20231.56001.73001.52001.64001.64001,380,800
30 ago 20231.45001.58001.41001.53001.5300746,600
29 ago 20231.42001.49001.40001.43001.4300225,000
28 ago 20231.40001.43001.37301.43001.4300176,600
25 ago 20231.33001.40001.33001.39001.3900164,400
24 ago 20231.44001.44001.34001.34001.3400221,900
23 ago 20231.42001.47001.41001.45001.4500180,900
22 ago 20231.48001.51001.42001.43001.4300224,900
21 ago 20231.56001.60001.47001.49001.4900219,000
18 ago 20231.56001.65001.51001.57001.5700886,900
17 ago 20231.43001.58001.42001.58001.5800805,500
16 ago 20231.32001.46001.31001.42001.4200762,000
15 ago 20231.33001.36001.32001.32001.3200180,200
14 ago 20231.32001.37001.29001.36001.3600407,000
11 ago 20231.34001.35001.33001.33001.3300232,900
10 ago 20231.41001.42001.34001.36001.3600383,400
09 ago 20231.43001.43001.36001.37001.3700290,800
08 ago 20231.39001.47001.35501.46001.4600597,400
07 ago 20231.40001.43001.38001.42001.4200172,200
04 ago 20231.43001.45001.39101.40001.4000170,800
03 ago 20231.43001.45001.39001.43001.4300365,700
02 ago 20231.47001.47001.41001.42001.4200382,900
01 ago 20231.51001.54001.44001.49001.4900290,000
31 jul 20231.46001.54001.45001.52001.5200755,200
28 jul 20231.38001.48001.38001.46001.4600913,300
27 jul 20231.40001.48001.36001.36001.3600843,300
26 jul 20231.36001.41001.34001.39001.3900531,300
25 jul 20231.34001.36001.32501.34001.3400310,600
24 jul 20231.35001.37001.32001.36001.3600392,600
21 jul 20231.36001.37001.30001.35001.3500401,700
20 jul 20231.42001.43001.31001.35001.3500863,400
*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...