Stockscreener 앱 받기
1.68
1.20%
0.02
시간 외 거래:
1.66
-0.02
-1.19%
Organigram Holdings Inc 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $1.73 | $1.61 | $0.12 | 1,246,188.0 | +1.20% |
| 2025-02-06 | $1.74 | $1.61 | $0.13 | 1,973,893.0 | +2.47% |
| 2025-02-05 | $1.72 | $1.54 | $0.175 | 2,765,725.0 | +7.28% |
| 2025-02-04 | $1.51 | $1.45 | $0.06 | 317,601.0 | +4.14% |
| 2025-02-03 | $1.48 | $1.43 | $0.05 | 649,847.0 | -3.33% |
| 2025-01-31 | $1.56 | $1.50 | $0.06 | 588,817.0 | -3.23% |
| 2025-01-30 | $1.58 | $1.50 | $0.08 | 363,946.0 | +3.33% |
| 2025-01-29 | $1.53 | $1.49 | $0.04 | 365,306.0 | -1.96% |
| 2025-01-28 | $1.56 | $1.51 | $0.05 | 453,150.0 | +0.00% |
| 2025-01-27 | $1.57 | $1.52 | $0.055 | 357,896.0 | -3.16% |
| 2025-01-24 | $1.62 | $1.55 | $0.07 | 368,196.0 | +1.94% |
| 2025-01-23 | $1.58 | $1.54 | $0.0399 | 226,346.0 | -1.27% |
| 2025-01-22 | $1.59 | $1.53 | $0.06 | 473,662.0 | +1.95% |
| 2025-01-21 | $1.57 | $1.54 | $0.035 | 244,279.0 | -0.65% |
| 2025-01-17 | $1.60 | $1.53 | $0.07 | 250,195.0 | -1.27% |
| 2025-01-16 | $1.58 | $1.51 | $0.07 | 428,501.0 | +1.95% |
| 2025-01-15 | $1.59 | $1.53 | $0.06 | 237,005.0 | +0.65% |
| 2025-01-14 | $1.59 | $1.50 | $0.09 | 632,019.0 | -2.55% |
| 2025-01-13 | $1.58 | $1.51 | $0.066 | 412,962.0 | +0.00% |
| 2025-01-10 | $1.65 | $1.53 | $0.1185 | 684,907.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.74 | $1.43 | $0.31 | 8,199,442.0 | +12.00% |
| 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% |
0.57%
3.76%
자본화:
|
볼륨(24시간):