OGI - Organigram Holdings Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 20230.41200.42500.40500.42500.42501,119,200
08 jun 20230.42500.42800.41000.42000.4200518,200
07 jun 20230.42100.43000.41000.42800.4280796,200
06 jun 20230.39500.42700.39300.42000.42001,164,700
05 jun 20230.39500.41000.38500.40000.40001,393,300
02 jun 20230.40000.40700.38600.39300.39302,001,300
01 jun 20230.38200.40700.37100.39000.39001,861,000
31 may 20230.41000.42000.37100.37100.37102,870,700
30 may 20230.44000.44200.41000.41000.41001,609,700
26 may 20230.44300.44300.43000.44200.44201,147,200
25 may 20230.45000.46000.43200.44300.44301,712,600
24 may 20230.50000.50200.43200.44800.44804,050,600
23 may 20230.50200.53100.49100.49800.49801,222,300
22 may 20230.49000.54000.48300.54000.54001,777,600
19 may 20230.48100.49500.47000.49000.4900808,600
18 may 20230.49000.49000.46100.48900.48901,112,900
17 may 20230.45000.49000.44000.47400.47401,013,800
16 may 20230.47400.47400.44400.45100.45101,000,500
15 may 20230.47300.47300.45000.47000.4700814,400
12 may 20230.49000.49000.45200.47000.47001,669,800
11 may 20230.50000.50100.48000.49500.4950656,100
10 may 20230.51000.52200.49500.50000.5000621,200
09 may 20230.51000.52800.50400.50700.5070287,700
08 may 20230.53000.53500.51600.52400.5240413,800
05 may 20230.49200.52000.49000.52000.5200562,400
04 may 20230.49200.51500.48600.48800.4880613,600
03 may 20230.49400.50900.47000.49000.4900588,400
02 may 20230.48200.50000.46800.48300.4830546,600
01 may 20230.50700.51800.49000.49000.4900385,800
28 abr 20230.52700.53000.50000.50000.5000423,100
27 abr 20230.51600.52900.51000.52000.5200751,700
26 abr 20230.48300.50700.48000.50400.5040520,800
25 abr 20230.50600.51000.49500.50900.5090446,100
24 abr 20230.51000.51300.49300.51000.5100556,800
21 abr 20230.51700.52800.49500.50000.5000859,300
20 abr 20230.54900.54900.51600.51600.5160716,100
19 abr 20230.54000.55000.53000.54900.5490514,300
18 abr 20230.56000.57000.53100.54000.54001,127,600
17 abr 20230.55500.56200.55000.55900.55901,131,400
14 abr 20230.59500.61000.55000.55500.55501,944,300
13 abr 20230.60000.60900.59400.59800.5980803,800
12 abr 20230.61100.63200.58400.60000.60003,892,100
11 abr 20230.70700.73000.67000.68500.68501,757,400
10 abr 20230.62300.69000.61900.68900.68901,674,800
06 abr 20230.63700.63900.61000.62000.6200762,500
05 abr 20230.64200.65000.62900.63000.6300415,600
04 abr 20230.64100.65000.63000.64400.6440453,600
03 abr 20230.64000.65800.63100.63100.6310429,000
31 mar 20230.63000.66000.63000.64000.6400523,200
30 mar 20230.65000.66000.63300.63800.6380401,300
29 mar 20230.64600.65000.63000.65000.6500428,500
28 mar 20230.64500.65500.62100.62900.6290388,400
27 mar 20230.63200.65000.63000.64400.6440264,700
24 mar 20230.63700.64500.62000.63300.6330266,700
23 mar 20230.65000.67000.63000.64500.6450686,600
22 mar 20230.65500.66400.63200.64000.6400609,200
21 mar 20230.59500.66000.59400.65300.65301,105,800
20 mar 20230.63000.63000.59700.59800.5980919,500
17 mar 20230.65500.66000.61000.63000.6300776,100
16 mar 20230.64000.66700.62900.64900.64901,386,100
15 mar 20230.65000.65100.62900.64000.6400822,400
14 mar 20230.66000.67500.65200.65500.6550674,400
13 mar 20230.66000.67300.64000.65500.6550724,400
10 mar 20230.70000.70200.65500.65500.65501,880,200
09 mar 20230.71000.72000.70000.70800.70801,466,700
08 mar 20230.73000.74700.71300.71300.7130828,600
07 mar 20230.74700.75000.72100.72700.7270662,700
06 mar 20230.76900.76900.73000.74900.7490819,700
03 mar 20230.72500.76500.72100.75200.7520853,900
02 mar 20230.75000.75000.72500.72700.7270914,600
01 mar 20230.78000.79000.74600.75600.7560763,400
28 feb 20230.80000.80000.75500.78900.7890819,800
27 feb 20230.76000.80000.75000.80000.8000643,900
24 feb 20230.76000.76000.74000.74600.7460433,700
23 feb 20230.77000.78000.74400.76900.7690580,100
22 feb 20230.77000.79000.75000.76400.7640808,000
21 feb 20230.79000.80000.76500.76900.7690654,300
17 feb 20230.82000.82400.79600.81000.81001,335,300
16 feb 20230.82600.84100.82000.83000.8300793,300
15 feb 20230.82000.84600.81300.84200.8420868,500
14 feb 20230.82000.84700.81000.83900.8390872,300
13 feb 20230.83400.85000.82800.83300.8330941,200
10 feb 20230.84900.86500.82000.84200.84201,237,600
09 feb 20230.87700.89000.84000.84000.84001,018,100
08 feb 20230.87400.89100.87000.87700.8770385,400
07 feb 20230.89000.90400.86600.88400.8840887,100
06 feb 20230.91000.92700.88500.89000.8900480,000
03 feb 20230.91000.94900.90200.90200.9020585,100
02 feb 20230.95000.98000.91500.91500.91501,950,600
01 feb 20230.90800.95000.89200.94800.94801,000,200
31 ene 20230.88300.91000.88300.90900.9090788,200
30 ene 20230.90300.93400.88300.89000.89001,194,700
27 ene 20230.90000.93000.90000.92000.9200991,900
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 20230.92000.96500.91300.96500.9650850,900
19 ene 20230.94000.94000.90000.92200.92201,005,100
18 ene 20230.97901.01000.91200.94200.94201,577,200
*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...