1.50
price down icon5.06%   -0.08
after-market アフターアワーズ: 1.48 -0.02 -1.33%
loading

Organigram Holdings Inc (OGI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-14 $1.58 $1.48 $0.10 733,641.0 -5.06%
2024-11-13 $1.62 $1.52 $0.105 1,263,305.0 -0.63%
2024-11-12 $1.64 $1.54 $0.10 1,061,186.0 +1.92%
2024-11-11 $1.61 $1.52 $0.0887 787,053.0 -1.27%
2024-11-08 $1.66 $1.56 $0.10 891,284.0 -4.24%
2024-11-07 $1.69 $1.63 $0.06 668,505.0 -1.79%
2024-11-06 $1.73 $1.61 $0.12 1,472,659.0 -9.19%
2024-11-05 $1.85 $1.76 $0.085 319,656.0 +2.78%
2024-11-04 $1.85 $1.71 $0.14 464,853.0 +4.05%
2024-11-01 $1.76 $1.71 $0.0548 318,697.0 +1.17%
2024-10-31 $1.78 $1.70 $0.08 377,858.0 -3.93%
2024-10-30 $1.88 $1.77 $0.11 352,044.0 -2.73%
2024-10-29 $1.94 $1.81 $0.1313 535,089.0 -2.66%
2024-10-28 $1.90 $1.82 $0.08 378,201.0 +1.62%
2024-10-25 $1.93 $1.82 $0.11 529,850.0 +3.35%
2024-10-24 $1.88 $1.78 $0.10 334,845.0 -2.19%
2024-10-23 $1.92 $1.79 $0.1308 874,019.0 -1.61%
2024-10-22 $1.88 $1.73 $0.15 890,621.0 +5.68%
2024-10-21 $1.79 $1.73 $0.0591 228,563.0 -1.12%
2024-10-18 $1.79 $1.73 $0.06 295,034.0 +2.30%
2024-10-17 $1.76 $1.71 $0.05 244,730.0 +0.00%
2024-10-16 $1.76 $1.73 $0.03 168,117.0 +0.58%
2024-10-15 $1.80 $1.70 $0.10 224,217.0 -2.26%

Organigram Holdings Inc (OGI) 株の年ごとの株価履歴

この詳細な分析では、Organigram Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Organigram Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のOrganigram Holdings Inc (OGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.85 $1.48 $0.37 8,714,480.0 -12.28%
2024-10 $1.94 $1.63 $0.3113 8,304,957.0 -5.52%
2024-09 $2.00 $1.72 $0.28 7,407,843.0 -2.16%
2024-08 $2.08 $1.31 $0.77 18,595,654.0 +10.12%
2024-07 $1.80 $1.48 $0.32 11,228,525.0 +9.09%
2024-06 $1.74 $1.48 $0.26 12,674,277.0 -9.94%
2024-05 $2.11 $1.70 $0.41 25,267,489.0 -19.34%
2024-04 $2.37 $1.78 $0.59 44,596,580.0 -1.40%
2024-03 $2.91 $1.85 $1.06 31,397,973.0 +3.86%
2024-02 $2.32 $1.68 $0.64 21,408,076.0 +24.70%
2024-01 $1.96 $1.25 $0.71 20,607,605.0 +26.72%

2023年のOrganigram Holdings Inc (OGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.45 $1.20 $0.25 14,290,898.0 +2.34%
2023-11 $1.60 $1.02 $0.58 56,766,715.0 +21.90%
2023-10 $1.33 $0.9702 $0.3598 5,526,823.0 -20.45%
2023-09 $2.00 $1.25 $0.75 14,735,095.0 -19.51%
2023-08 $1.73 $1.29 $0.44 9,380,370.0 +7.89%
2023-07 $1.97 $0.385 $1.58 17,053,218.0 +289.74%
2023-06 $0.44 $0.37 $0.07 22,261,321.0 +5.12%
2023-05 $0.54 $0.371 $0.169 24,926,725.0 -25.80%
2023-04 $0.73 $0.48 $0.25 19,181,246.0 -21.88%
2023-03 $0.7898 $0.5938 $0.196 18,175,963.0 -18.88%
2023-02 $0.98 $0.74 $0.24 16,311,384.0 -13.20%
2023-01 $1.03 $0.7487 $0.2813 26,921,425.0 +13.62%

2022年のOrganigram Holdings Inc (OGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.27 $0.70 $0.57 33,449,118.0 -22.33%
2022-11 $1.06 $0.90 $0.16 20,681,388.0 +0.98%
2022-10 $1.08 $0.8401 $0.2399 23,784,021.0 +17.03%
2022-09 $1.11 $0.871 $0.239 19,690,821.0 -18.54%
2022-08 $1.27 $1.00 $0.27 45,855,981.0 +0.00%
2022-07 $1.20 $0.90 $0.30 44,997,495.0 +16.67%
2022-06 $1.18 $0.9099 $0.2701 47,500,330.0 -20.25%
2022-05 $1.51 $1.10 $0.407 129,725,914.0 -18.44%
2022-04 $1.82 $1.35 $0.47 112,695,827.0 -15.06%
2022-03 $1.87 $1.27 $0.60 120,100,455.0 +11.41%
2022-02 $1.74 $1.30 $0.44 84,071,766.0 +0.00%
2022-01 $1.85 $1.30 $0.555 119,426,727.0 -14.86%
$80.84
price up icon 1.35%
$14.04
price down icon 1.06%
$87.63
price down icon 0.67%
$58.91
price down icon 0.41%
$122.88
price down icon 2.10%
$12.62
price down icon 2.92%
大文字化:     |  ボリューム (24 時間):