Organigram Global Inc. OGI
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,01+0,01 (+1,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,01 | +1,41 % | $1,00 | $1,02 | $0,99 | 258,48K |
| 2026-09-30 | $1,00 | -6,92 % | $1,05 | $1,05 | $0,99 | 943,30K |
| 2026-09-29 | $1,07 | -1,38 % | $1,08 | $1,10 | $1,02 | 834,20K |
| 2026-09-28 | $1,09 | -1,36 % | $1,10 | $1,11 | $1,07 | 534,10K |
| 2026-09-25 | $1,10 | 0,00 % | $1,10 | $1,11 | $1,09 | 246,60K |
| 2026-09-24 | $1,10 | +0,92 % | $1,08 | $1,10 | $1,07 | 236,50K |
| 2026-09-23 | $1,09 | -1,80 % | $1,12 | $1,12 | $1,08 | 505,90K |
| 2026-09-22 | $1,11 | -0,89 % | $1,10 | $1,13 | $1,10 | 757,40K |
| 2026-09-21 | $1,12 | +6,67 % | $1,04 | $1,13 | $1,04 | 798,00K |
| 2026-09-18 | $1,05 | -1,87 % | $1,07 | $1,08 | $1,02 | 704,80K |
| 2026-09-17 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,06 | 248,50K |
| 2026-09-16 | $1,06 | 0,00 % | $1,07 | $1,08 | $1,04 | 384,60K |
| 2026-09-15 | $1,06 | -1,40 % | $1,08 | $1,09 | $1,04 | 402,00K |
| 2026-09-14 | $1,08 | +2,38 % | $1,05 | $1,09 | $1,03 | 472,50K |
| 2026-09-11 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,04 | 459,70K |
| 2026-09-10 | $1,07 | -2,73 % | $1,09 | $1,11 | $1,07 | 372,80K |
| 2026-09-09 | $1,10 | -1,79 % | $1,10 | $1,12 | $1,08 | 495,50K |
| 2026-09-08 | $1,12 | -3,03 % | $1,15 | $1,15 | $1,10 | 1,22M |
| 2026-09-04 | $1,15 | -1,28 % | $1,15 | $1,16 | $1,13 | 440,70K |
| 2026-09-03 | $1,17 | -1,68 % | $1,19 | $1,21 | $1,13 | 842,10K |
| 2026-09-02 | $1,19 | +0,85 % | $1,18 | $1,21 | $1,17 | 298,30K |
| 2026-09-01 | $1,18 | -2,48 % | $1,20 | $1,21 | $1,17 | 140,00K |
| 2026-08-31 | $1,21 | -0,41 % | $1,21 | $1,22 | $1,18 | 271,70K |
| 2026-08-28 | $1,22 | -1,22 % | $1,21 | $1,23 | $1,20 | 668,40K |
| 2026-08-27 | $1,23 | -2,38 % | $1,24 | $1,25 | $1,20 | 912,80K |
| 2026-08-26 | $1,26 | -0,79 % | $1,26 | $1,27 | $1,25 | 345,40K |
| 2026-08-25 | $1,27 | +0,79 % | $1,25 | $1,29 | $1,25 | 193,60K |
| 2026-08-24 | $1,26 | +0,80 % | $1,24 | $1,27 | $1,20 | 631,50K |
| 2026-08-21 | $1,25 | +4,17 % | $1,21 | $1,26 | $1,20 | 521,60K |
| 2026-08-20 | $1,20 | -3,23 % | $1,23 | $1,24 | $1,18 | 825,80K |
| 2026-08-19 | $1,24 | +2,48 % | $1,21 | $1,25 | $1,21 | 547,20K |
| 2026-08-18 | $1,21 | -1,22 % | $1,22 | $1,24 | $1,20 | 533,60K |
| 2026-08-17 | $1,23 | -0,41 % | $1,22 | $1,26 | $1,20 | 785,80K |
| 2026-08-14 | $1,23 | -2,38 % | $1,25 | $1,28 | $1,20 | 1,01M |
| 2026-08-13 | $1,26 | -2,33 % | $1,29 | $1,32 | $1,25 | 979,70K |
| 2026-08-12 | $1,29 | +4,88 % | $1,15 | $1,32 | $1,15 | 2,45M |
| 2026-08-11 | $1,23 | +17,14 % | $1,20 | $1,24 | $1,12 | 23,87M |
| 2026-08-10 | $1,05 | +6,06 % | $0,98 | $1,05 | $0,98 | 775,30K |
| 2026-08-07 | $0,99 | 0,00 % | $0,99 | $1,02 | $0,97 | 356,40K |
| 2026-08-06 | $0,99 | +1,64 % | $0,98 | $1,00 | $0,96 | 204,50K |
| 2026-08-05 | $0,97 | -1,91 % | $0,99 | $0,99 | $0,94 | 175,10K |
| 2026-08-04 | $0,99 | +3,01 % | $0,98 | $0,99 | $0,95 | 438,80K |
| 2026-08-03 | $0,96 | +2,66 % | $0,93 | $0,97 | $0,93 | 131,80K |
| 2026-07-31 | $0,94 | -3,00 % | $0,96 | $0,97 | $0,92 | 203,90K |
| 2026-07-30 | $0,97 | +4,09 % | $0,93 | $0,97 | $0,91 | 308,60K |
| 2026-07-29 | $0,93 | -2,00 % | $0,93 | $0,94 | $0,90 | 178,90K |
| 2026-07-28 | $0,95 | +1,06 % | $0,95 | $0,95 | $0,92 | 108,60K |
| 2026-07-27 | $0,94 | +0,43 % | $0,92 | $0,97 | $0,92 | 136,00K |
| 2026-07-24 | $0,94 | +1,63 % | $0,91 | $0,94 | $0,89 | 198,00K |
| 2026-07-23 | $0,92 | +0,33 % | $0,92 | $0,94 | $0,90 | 140,30K |
| 2026-07-22 | $0,92 | -2,96 % | $0,93 | $0,95 | $0,90 | 260,70K |
| 2026-07-21 | $0,94 | +1,72 % | $0,93 | $0,95 | $0,92 | 178,00K |
| 2026-07-20 | $0,93 | +3,22 % | $0,90 | $0,93 | $0,88 | 249,30K |
| 2026-07-17 | $0,90 | +3,33 % | $0,87 | $0,91 | $0,87 | 547,60K |
| 2026-07-16 | $0,87 | -1,69 % | $0,87 | $0,88 | $0,85 | 375,30K |
| 2026-07-15 | $0,89 | -0,45 % | $0,91 | $0,91 | $0,86 | 706,30K |
| 2026-07-14 | $0,89 | -0,67 % | $0,92 | $0,92 | $0,86 | 725,50K |
| 2026-07-13 | $0,90 | -7,34 % | $0,96 | $0,97 | $0,88 | 1,11M |
| 2026-07-10 | $0,97 | -1,43 % | $0,97 | $0,99 | $0,95 | 232,20K |
| 2026-07-09 | $0,98 | +0,93 % | $0,97 | $1,00 | $0,97 | 220,00K |
| 2026-07-08 | $0,97 | +0,41 % | $0,96 | $0,99 | $0,95 | 237,00K |
| 2026-07-07 | $0,97 | -2,12 % | $0,98 | $1,01 | $0,96 | 303,00K |
| 2026-07-06 | $0,99 | -3,98 % | $1,03 | $1,03 | $0,98 | 295,40K |
| 2026-07-02 | $1,03 | +0,98 % | $1,02 | $1,07 | $1,01 | 569,40K |
| 2026-07-01 | $1,02 | 0,00 % | $1,01 | $1,03 | $1,00 | 325,30K |
| 2026-06-30 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,00 | 403,60K |
| 2026-06-29 | $1,02 | -0,97 % | $1,04 | $1,04 | $1,00 | 354,10K |
| 2026-06-26 | $1,03 | +7,29 % | $0,95 | $1,03 | $0,94 | 817,50K |
| 2026-06-25 | $0,96 | +1,59 % | $0,95 | $0,96 | $0,92 | 418,10K |
| 2026-06-24 | $0,94 | -0,63 % | $0,97 | $0,98 | $0,94 | 363,30K |
| 2026-06-23 | $0,95 | -0,94 % | $0,96 | $0,99 | $0,95 | 289,10K |
| 2026-06-22 | $0,96 | -0,52 % | $0,96 | $1,00 | $0,96 | 390,40K |
| 2026-06-18 | $0,96 | -2,23 % | $0,98 | $1,00 | $0,95 | 708,40K |
| 2026-06-17 | $0,99 | -2,28 % | $1,01 | $1,03 | $0,98 | 493,10K |
| 2026-06-16 | $1,01 | -1,94 % | $1,02 | $1,06 | $0,97 | 2,31M |
| 2026-06-15 | $1,03 | -2,83 % | $1,06 | $1,09 | $1,02 | 1,07M |
| 2026-06-12 | $1,06 | -1,85 % | $1,05 | $1,08 | $1,05 | 255,40K |
| 2026-06-11 | $1,08 | +1,89 % | $1,06 | $1,09 | $1,04 | 379,80K |
| 2026-06-10 | $1,06 | -1,85 % | $1,07 | $1,10 | $1,06 | 239,70K |
| 2026-06-09 | $1,08 | +0,93 % | $1,08 | $1,11 | $1,06 | 796,40K |
| 2026-06-08 | $1,07 | +0,94 % | $1,08 | $1,10 | $1,07 | 179,40K |
| 2026-06-05 | $1,06 | -1,85 % | $1,07 | $1,10 | $1,06 | 688,70K |
| 2026-06-04 | $1,08 | +1,89 % | $1,06 | $1,12 | $1,06 | 494,00K |
| 2026-06-03 | $1,06 | -2,75 % | $1,10 | $1,11 | $1,06 | 297,50K |
| 2026-06-02 | $1,09 | -3,54 % | $1,13 | $1,14 | $1,09 | 479,20K |
| 2026-06-01 | $1,13 | -0,88 % | $1,14 | $1,15 | $1,12 | 459,70K |
| 2026-05-29 | $1,14 | 0,00 % | $1,15 | $1,17 | $1,13 | 379,00K |
| 2026-05-28 | $1,14 | +2,70 % | $1,10 | $1,21 | $1,10 | 833,60K |
| 2026-05-27 | $1,11 | 0,00 % | $1,10 | $1,15 | $1,10 | 579,40K |
| 2026-05-26 | $1,11 | -0,89 % | $1,12 | $1,14 | $1,11 | 331,00K |