La bourse est fermée

Organigram Holdings Inc. (OGI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5400-0,0600 (-3,75 %)
À la clôture : 04:00PM EDT
1,5600 +0,02 (+1,30 %)
Échanges après Bourse : 07:36PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,62001,63001,54001,54001,5400398 000
27 juin 20241,54001,63001,52001,60001,6000676 300
26 juin 20241,49001,55001,48001,52501,5250539 000
25 juin 20241,56001,58001,48001,49001,49001 061 300
24 juin 20241,54001,59001,53201,57001,5700364 500
21 juin 20241,53001,54001,50501,52501,5250292 100
20 juin 20241,52001,56001,51001,54001,5400385 400
18 juin 20241,50001,56001,50001,54001,5400294 500
17 juin 20241,52001,53001,48001,51001,5100779 400
14 juin 20241,55001,56001,52001,52501,5250568 400
13 juin 20241,62001,62501,55001,56001,5600447 300
12 juin 20241,61001,66001,60001,61001,6100794 800
11 juin 20241,59001,60001,55001,58501,5850440 700
10 juin 20241,56001,60001,55001,59001,5900725 300
07 juin 20241,66001,66501,53101,58001,58002 249 600
06 juin 20241,69001,69901,64501,67001,6700536 500
05 juin 20241,65001,70001,65001,68001,6800416 600
04 juin 20241,65001,69001,61001,66001,6600621 000
03 juin 20241,74001,74001,65001,65501,65501 141 300
31 mai 20241,73001,74001,70001,71001,7100600 000
30 mai 20241,76001,78001,71001,71001,7100657 600
29 mai 20241,75001,76001,70001,73001,7300917 900
28 mai 20241,82001,85001,74001,76001,7600854 400
24 mai 20241,86001,87501,80001,82001,8200668 400
23 mai 20241,88001,89801,78001,80001,8000654 400
22 mai 20241,91001,94601,87001,88001,8800672 500
21 mai 20241,99002,00001,90001,92001,9200833 900
20 mai 20242,01002,03001,96001,99001,9900535 700
17 mai 20242,09002,11001,95002,02002,02001 635 300
16 mai 20241,91002,10501,91002,03002,03002 335 900
15 mai 20241,85001,98201,82001,93001,93001 335 900
14 mai 20241,75001,92001,75001,83501,83502 130 000
13 mai 20241,78001,87001,76001,84001,84001 467 200
10 mai 20241,83001,83001,74001,76001,7600722 800
09 mai 20241,76001,83801,76001,80001,8000846 300
08 mai 20241,79001,81001,73001,76001,76001 032 800
07 mai 20241,87001,91501,80001,80001,8000940 500
06 mai 20241,89001,94001,84001,88001,88001 208 300
03 mai 20241,89001,94001,84001,85501,85501 339 200
02 mai 20241,95002,00001,86001,88001,88001 006 500
01 mai 20242,09002,10001,89001,91501,91503 000 200
30 avr. 20241,84002,17001,81002,12002,12008 256 400
29 avr. 20241,89001,92501,84001,87001,8700807 000
26 avr. 20241,88001,94001,84001,86001,8600752 400
25 avr. 20241,90001,91001,84001,86001,8600893 400
24 avr. 20241,95001,98001,90501,93001,9300777 100
23 avr. 20241,90001,98001,85501,95001,95001 107 600
22 avr. 20241,95001,96001,84001,90001,90001 036 500
19 avr. 20241,86001,97001,85001,89001,89001 410 200
18 avr. 20241,84001,95001,80001,87001,87001 239 000
17 avr. 20241,91001,91001,78001,83001,83001 430 500
16 avr. 20241,87001,91701,83501,88001,88001 052 800
15 avr. 20242,00002,02001,87001,88001,88002 159 500
12 avr. 20242,02002,06501,92001,94001,94002 054 800
11 avr. 20242,09002,10002,00002,05002,0500992 600
10 avr. 20242,06002,15502,03002,07002,07001 012 300
09 avr. 20242,13002,17802,05002,09002,09001 355 800
08 avr. 20242,18002,28002,10502,18002,18001 836 000
05 avr. 20242,10002,14502,02002,12002,12001 789 400
04 avr. 20242,35502,37002,07502,10002,10004 398 800
03 avr. 20242,03002,30002,00002,29002,29005 167 000
02 avr. 20242,04002,11002,02502,04002,04002 910 900
01 avr. 20242,18002,18002,04002,06002,06002 349 300
28 mars 20242,31002,31002,14002,15002,15003 351 100
27 mars 20242,38002,39002,03002,29502,29508 628 800
26 mars 20242,54002,91002,49002,68002,68002 243 600
25 mars 20242,72002,74002,44002,52002,52001 342 200
22 mars 20242,51002,79002,48502,72002,72002 911 200
21 mars 20242,47002,55502,38002,51002,51001 293 900
20 mars 20242,22002,45002,21002,42002,42001 295 000
19 mars 20242,19002,33002,11002,22002,2200895 700
18 mars 20242,10002,27002,06002,23002,23001 817 400
15 mars 20241,89002,07001,87802,07002,07001 162 200
14 mars 20241,92001,92001,85001,86001,8600443 000
13 mars 20241,91001,96001,89001,92001,9200430 200
12 mars 20241,95001,96001,90001,93001,9300374 800
11 mars 20242,03002,05001,94001,95001,9500517 900
08 mars 20242,00002,10001,96002,02002,0200717 600
07 mars 20241,93002,00001,92001,99001,9900457 300
06 mars 20241,94001,98001,89001,93001,9300683 200
05 mars 20242,01002,01001,89001,95001,95001 188 700
04 mars 20242,14002,14002,00002,02002,0200829 100
01 mars 20242,07002,21902,04002,16002,1600943 000
29 févr. 20242,08002,15002,04502,07002,0700733 100
28 févr. 20242,14002,14002,02002,05002,0500695 600
27 févr. 20242,02002,19002,02002,16002,1600919 700
26 févr. 20241,98002,10001,98002,04002,0400671 500
23 févr. 20241,99002,06001,93002,02002,0200506 900
22 févr. 20242,02002,05001,97001,98001,9800478 100
21 févr. 20242,03002,04001,91002,01002,0100779 900
20 févr. 20242,14002,16002,03002,07002,0700811 700
16 févr. 20242,01002,18001,96502,18002,18001 509 400
15 févr. 20241,88002,04501,85002,01002,0100838 200
14 févr. 20241,91001,93901,77501,86001,8600811 500
13 févr. 20242,02002,03001,80001,85001,85002 241 400
12 févr. 20242,24002,28002,05002,14002,14001 811 100
09 févr. 20242,19002,32002,16002,28002,28001 365 500
08 févr. 20242,05002,22002,02002,17002,17001 141 900
07 févr. 20242,12002,13001,97002,03002,0300868 500
06 févr. 20241,76002,14001,73002,13002,13002 278 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...