Stockscreener 앱 받기
1.9215
3.51%
-0.0685
OrganiGram Holdings Inc. 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $2.00 | $1.91 | $0.0871 | 463,410.0 | -3.52% |
| 2024-05-20 | $2.03 | $1.96 | $0.0699 | 532,412.0 | -1.49% |
| 2024-05-17 | $2.11 | $1.95 | $0.16 | 1,631,141.0 | -0.49% |
| 2024-05-16 | $2.10 | $1.91 | $0.195 | 2,327,299.0 | +5.18% |
| 2024-05-15 | $1.98 | $1.82 | $0.1619 | 1,334,639.0 | +5.18% |
| 2024-05-14 | $1.92 | $1.75 | $0.17 | 2,128,776.0 | -0.27% |
| 2024-05-13 | $1.87 | $1.76 | $0.11 | 1,446,084.0 | +4.55% |
| 2024-05-10 | $1.83 | $1.74 | $0.09 | 722,561.0 | -2.22% |
| 2024-05-09 | $1.84 | $1.76 | $0.078 | 845,073.0 | +2.27% |
| 2024-05-08 | $1.81 | $1.73 | $0.08 | 1,027,851.0 | -2.22% |
| 2024-05-07 | $1.92 | $1.80 | $0.1154 | 902,663.0 | -4.26% |
| 2024-05-06 | $1.94 | $1.84 | $0.10 | 1,207,955.0 | +1.35% |
| 2024-05-03 | $1.94 | $1.84 | $0.10 | 1,338,414.0 | -1.33% |
| 2024-05-02 | $2.00 | $1.86 | $0.14 | 1,005,670.0 | -1.83% |
| 2024-05-01 | $2.10 | $1.89 | $0.21 | 2,986,843.0 | -9.67% |
| 2024-04-30 | $2.17 | $1.81 | $0.36 | 8,193,367.0 | +13.37% |
| 2024-04-29 | $1.93 | $1.84 | $0.085 | 806,192.0 | +0.54% |
| 2024-04-26 | $1.94 | $1.84 | $0.10 | 752,313.0 | +0.00% |
| 2024-04-25 | $1.91 | $1.84 | $0.07 | 892,916.0 | -3.63% |
| 2024-04-24 | $1.98 | $1.91 | $0.075 | 775,682.0 | -1.03% |
| 2024-04-23 | $1.98 | $1.85 | $0.125 | 1,105,045.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $2.11 | $1.73 | $0.38 | 19,900,791.0 | -9.43% |
| 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% |
1.71%
1.12%
자본화:
|
볼륨(24시간):