Stockscreener 앱 받기
1.03
4.34%
0.0428
시간 외 거래:
1.05
0.02
+1.94%
Organigram Holdings Inc 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $1.06 | $0.9875 | $0.0725 | 646,269.0 | +4.34% |
| 2025-03-13 | $1.03 | $0.987 | $0.043 | 679,876.0 | -3.22% |
| 2025-03-12 | $1.03 | $0.987 | $0.043 | 439,119.0 | +3.10% |
| 2025-03-11 | $1.02 | $0.96 | $0.0587 | 1,248,695.0 | -1.07% |
| 2025-03-10 | $1.07 | $0.9821 | $0.0879 | 1,543,899.0 | -5.66% |
| 2025-03-07 | $1.10 | $1.03 | $0.07 | 1,417,312.0 | -1.85% |
| 2025-03-06 | $1.12 | $1.07 | $0.05 | 964,717.0 | -3.57% |
| 2025-03-05 | $1.15 | $1.07 | $0.08 | 905,258.0 | +1.82% |
| 2025-03-04 | $1.13 | $1.10 | $0.03 | 179,697.0 | +2.80% |
| 2025-03-03 | $1.18 | $1.06 | $0.1188 | 1,242,689.0 | -6.96% |
| 2025-02-28 | $1.17 | $1.11 | $0.0601 | 862,590.0 | +0.88% |
| 2025-02-27 | $1.16 | $1.12 | $0.04 | 1,141,465.0 | -1.72% |
| 2025-02-26 | $1.20 | $1.15 | $0.05 | 877,852.0 | -0.85% |
| 2025-02-25 | $1.23 | $1.16 | $0.07 | 910,066.0 | -4.10% |
| 2025-02-24 | $1.31 | $1.22 | $0.09 | 1,056,117.0 | -6.87% |
| 2025-02-21 | $1.31 | $1.24 | $0.0736 | 3,279,810.0 | +1.55% |
| 2025-02-20 | $1.32 | $1.28 | $0.045 | 807,182.0 | -2.27% |
| 2025-02-19 | $1.36 | $1.30 | $0.06 | 858,456.0 | -2.94% |
| 2025-02-18 | $1.38 | $1.28 | $0.10 | 1,705,281.0 | +7.09% |
| 2025-02-14 | $1.37 | $1.27 | $0.10 | 2,038,536.0 | -5.93% |
| 2025-02-13 | $1.38 | $1.32 | $0.06 | 1,164,965.0 | +0.00% |
| 2025-02-12 | $1.45 | $1.29 | $0.16 | 2,975,950.0 | -6.25% |
Organigram Holdings Inc 주식 (OGI) 연도별 가격 이력
이 심층 분석에서는 Organigram Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Organigram Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organigram Holdings Inc 주식 (OGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.18 | $0.96 | $0.22 | 9,913,219.0 | -10.43% |
| 2025-02 | $1.74 | $1.11 | $0.63 | 28,690,034.0 | -23.33% |
| 2025-01 | $1.77 | $1.49 | $0.2802 | 9,310,279.0 | -6.83% |
Organigram Holdings Inc 주식 (OGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.73 | $1.42 | $0.31 | 18,173,886.0 | +3.97% |
| 2024-11 | $1.85 | $1.44 | $0.41 | 13,532,574.0 | -11.70% |
| 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% |
Organigram Holdings Inc 주식 (OGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.26%
0.08%
자본화:
|
볼륨(24시간):