Mercados españoles cerrados en 3 hrs 19 min

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9300-0,0200 (-1,03%)
Al cierre: 04:00PM EDT
1,9000 -0,03 (-1,55%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241,95001,98001,90501,93001,9300775.800
23 abr 20241,90001,98001,85501,95001,95001.107.600
22 abr 20241,95001,96001,84001,90001,90001.036.500
19 abr 20241,86001,97001,85001,89001,89001.410.200
18 abr 20241,84001,95001,80001,87001,87001.239.000
17 abr 20241,91001,91001,78001,83001,83001.430.500
16 abr 20241,87001,91701,83501,88001,88001.052.800
15 abr 20242,00002,02001,87001,88001,88002.159.500
12 abr 20242,02002,06501,92001,94001,94002.054.800
11 abr 20242,09002,10002,00002,05002,0500992.600
10 abr 20242,06002,15502,03002,07002,07001.012.300
09 abr 20242,13002,17802,05002,09002,09001.355.800
08 abr 20242,18002,28002,10502,18002,18001.836.000
05 abr 20242,10002,14502,02002,12002,12001.789.400
04 abr 20242,35502,37002,07502,10002,10004.398.800
03 abr 20242,03002,30002,00002,29002,29005.167.000
02 abr 20242,04002,11002,02502,04002,04002.910.900
01 abr 20242,18002,18002,04002,06002,06002.349.300
28 mar 20242,31002,31002,14002,15002,15003.351.100
27 mar 20242,38002,39002,03002,29502,29508.628.800
26 mar 20242,54002,91002,49002,68002,68002.243.600
25 mar 20242,72002,74002,44002,52002,52001.342.200
22 mar 20242,51002,79002,48502,72002,72002.911.200
21 mar 20242,47002,55502,38002,51002,51001.293.900
20 mar 20242,22002,45002,21002,42002,42001.295.000
19 mar 20242,19002,33002,11002,22002,2200895.700
18 mar 20242,10002,27002,06002,23002,23001.817.400
15 mar 20241,89002,07001,87802,07002,07001.162.200
14 mar 20241,92001,92001,85001,86001,8600443.000
13 mar 20241,91001,96001,89001,92001,9200430.200
12 mar 20241,95001,96001,90001,93001,9300374.800
11 mar 20242,03002,05001,94001,95001,9500517.900
08 mar 20242,00002,10001,96002,02002,0200717.600
07 mar 20241,93002,00001,92001,99001,9900457.300
06 mar 20241,94001,98001,89001,93001,9300683.200
05 mar 20242,01002,01001,89001,95001,95001.188.700
04 mar 20242,14002,14002,00002,02002,0200829.100
01 mar 20242,07002,21902,04002,16002,1600943.000
29 feb 20242,08002,15002,04502,07002,0700733.100
28 feb 20242,14002,14002,02002,05002,0500695.600
27 feb 20242,02002,19002,02002,16002,1600919.700
26 feb 20241,98002,10001,98002,04002,0400671.500
23 feb 20241,99002,06001,93002,02002,0200506.900
22 feb 20242,02002,05001,97001,98001,9800478.100
21 feb 20242,03002,04001,91002,01002,0100779.900
20 feb 20242,14002,16002,03002,07002,0700811.700
16 feb 20242,01002,18001,96502,18002,18001.509.400
15 feb 20241,88002,04501,85002,01002,0100838.200
14 feb 20241,91001,93901,77501,86001,8600811.500
13 feb 20242,02002,03001,80001,85001,85002.241.400
12 feb 20242,24002,28002,05002,14002,14001.811.100
09 feb 20242,19002,32002,16002,28002,28001.365.500
08 feb 20242,05002,22002,02002,17002,17001.141.900
07 feb 20242,12002,13001,97002,03002,0300868.500
06 feb 20241,76002,14001,73002,13002,13002.278.800
05 feb 20241,81001,87001,69001,76001,7600792.600
02 feb 20241,83001,87001,76001,83001,8300739.100
01 feb 20241,68001,88001,68001,83001,83001.464.200
31 ene 20241,62001,72001,62001,66001,6600624.700
30 ene 20241,66001,69901,62001,63001,6300504.500
29 ene 20241,62001,69001,57001,66001,66001.173.100
26 ene 20241,62001,69001,59001,64001,6400861.800
25 ene 20241,73001,73001,55001,62001,62001.447.100
24 ene 20241,90001,90001,70001,72001,72001.109.800
23 ene 20241,78001,91001,78001,88001,8800732.900
22 ene 20241,85001,96001,78001,89501,89501.128.200
19 ene 20241,71001,86501,64001,86001,86001.076.200
18 ene 20241,79001,83801,66201,68001,68001.012.400
17 ene 20241,88001,88001,73001,77001,77001.252.700
16 ene 20241,73001,92101,70001,90001,90001.889.100
12 ene 20241,69001,73001,59001,69001,69001.010.000
11 ene 20241,44001,74001,43101,70001,70003.022.900
10 ene 20241,40001,48001,37001,43501,4350928.300
09 ene 20241,43001,43001,35001,37001,3700421.300
08 ene 20241,37001,46001,36001,42001,4200689.100
05 ene 20241,34001,39001,31001,38001,3800425.800
04 ene 20241,31001,36101,31001,34001,3400303.200
03 ene 20241,30001,34001,25001,32001,3200478.200
02 ene 20241,33001,36001,28001,30501,3050633.600
29 dic 20231,42001,45001,28001,31001,31001.136.900
28 dic 20231,35001,45001,35001,41001,41001.009.000
27 dic 20231,37001,40001,31001,35001,3500877.000
26 dic 20231,30001,40001,28001,38001,38001.316.300
22 dic 20231,22001,30001,22001,26001,2600785.100
21 dic 20231,25001,25001,21201,23001,2300462.100
20 dic 20231,23001,31001,22001,22001,2200866.200
19 dic 20231,32001,34001,23001,27001,27001.089.700
18 dic 20231,31001,33501,28501,31001,3100551.600
15 dic 20231,36001,37001,32001,33001,3300331.600
14 dic 20231,35001,41001,34001,37001,3700670.900
13 dic 20231,25001,34001,20001,33001,3300653.900
12 dic 20231,31001,31001,25001,26001,2600703.900
11 dic 20231,33001,35001,30001,32001,3200408.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...