Stockscreener 앱 받기
1.50
5.06%
-0.08
시간 외 거래:
1.48
-0.02
-1.33%
Organigram Holdings Inc 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Organigram Holdings Inc 주식 (OGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.35%
1.06%
자본화:
|
볼륨(24시간):