Stockscreener 앱 받기
1.48
1.37%
0.02
시간 외 거래:
1.48
Organigram Global Inc 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.50 | $1.45 | $0.05 | 531,183.0 | +1.37% |
| 2025-11-20 | $1.59 | $1.46 | $0.13 | 483,397.0 | -3.31% |
| 2025-11-19 | $1.57 | $1.50 | $0.0746 | 587,542.0 | -2.58% |
| 2025-11-18 | $1.61 | $1.47 | $0.145 | 516,681.0 | +4.03% |
| 2025-11-17 | $1.53 | $1.46 | $0.075 | 326,905.0 | -1.32% |
| 2025-11-14 | $1.57 | $1.50 | $0.07 | 481,939.0 | -1.95% |
| 2025-11-13 | $1.60 | $1.51 | $0.09 | 1,176,782.0 | -4.35% |
| 2025-11-12 | $1.67 | $1.59 | $0.08 | 372,885.0 | -1.83% |
| 2025-11-11 | $1.70 | $1.63 | $0.07 | 350,589.0 | -0.61% |
| 2025-11-10 | $1.75 | $1.53 | $0.22 | 788,706.0 | +7.84% |
| 2025-11-07 | $1.55 | $1.47 | $0.08 | 523,514.0 | +3.38% |
| 2025-11-06 | $1.54 | $1.48 | $0.0615 | 368,499.0 | -3.90% |
| 2025-11-05 | $1.60 | $1.52 | $0.075 | 334,604.0 | +0.65% |
| 2025-11-04 | $1.60 | $1.51 | $0.09 | 613,671.0 | -2.55% |
| 2025-11-03 | $1.61 | $1.55 | $0.0599 | 412,414.0 | -3.09% |
| 2025-10-31 | $1.64 | $1.58 | $0.06 | 335,309.0 | +1.89% |
| 2025-10-30 | $1.64 | $1.58 | $0.06 | 385,412.0 | -0.63% |
| 2025-10-29 | $1.67 | $1.60 | $0.07 | 382,819.0 | -2.44% |
| 2025-10-28 | $1.70 | $1.63 | $0.07 | 272,054.0 | -4.09% |
| 2025-10-27 | $1.78 | $1.71 | $0.075 | 412,769.0 | -2.29% |
| 2025-10-24 | $1.79 | $1.73 | $0.06 | 332,772.0 | +0.57% |
| 2025-10-23 | $1.77 | $1.69 | $0.085 | 424,100.0 | +2.96% |
| 2025-10-22 | $1.73 | $1.67 | $0.058 | 505,775.0 | -1.74% |
Organigram Global Inc 주식 (OGI) 연도별 가격 이력
이 심층 분석에서는 Organigram Global 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 Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organigram Global Inc 주식 (OGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.75 | $1.45 | $0.30 | 8,400,494.0 | -8.64% |
| 2025-10 | $2.08 | $1.58 | $0.4987 | 12,788,153.0 | -20.20% |
| 2025-09 | $2.08 | $1.56 | $0.5185 | 17,536,333.0 | +17.34% |
| 2025-08 | $1.78 | $1.30 | $0.48 | 22,115,015.0 | +29.10% |
| 2025-07 | $1.56 | $1.32 | $0.24 | 12,623,481.0 | -0.74% |
| 2025-06 | $1.50 | $1.25 | $0.255 | 11,356,709.0 | +0.00% |
| 2025-05 | $1.43 | $1.09 | $0.335 | 12,026,220.0 | +16.38% |
| 2025-04 | $1.20 | $0.85 | $0.35 | 9,776,789.0 | +14.85% |
| 2025-03 | $1.18 | $0.96 | $0.22 | 13,850,875.0 | -12.17% |
| 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 Global 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 Global 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% |
3.24%
자본화:
|
볼륨(24시간):