Stockscreener 앱 받기
1.42
0.71%
0.01
시간 외 거래:
1.43
0.01
+0.70%
Organigram Global Inc 주식 (OGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $1.45 | $1.41 | $0.04 | 167,448.0 | +0.71% |
| 2026-04-30 | $1.42 | $1.37 | $0.05 | 336,940.0 | +2.92% |
| 2026-04-29 | $1.40 | $1.35 | $0.05 | 1,128,477.0 | -2.14% |
| 2026-04-28 | $1.45 | $1.40 | $0.05 | 1,170,254.0 | -2.78% |
| 2026-04-27 | $1.46 | $1.42 | $0.04 | 981,704.0 | -0.35% |
| 2026-04-24 | $1.48 | $1.41 | $0.07 | 910,539.0 | +0.70% |
| 2026-04-23 | $1.67 | $1.43 | $0.235 | 1,689,993.0 | -9.75% |
| 2026-04-22 | $1.65 | $1.44 | $0.21 | 3,175,626.0 | +10.42% |
| 2026-04-21 | $1.51 | $1.44 | $0.07 | 602,544.0 | -4.64% |
| 2026-04-20 | $1.52 | $1.46 | $0.0569 | 812,295.0 | +3.42% |
| 2026-04-17 | $1.55 | $1.46 | $0.09 | 854,293.0 | -3.95% |
| 2026-04-16 | $1.54 | $1.50 | $0.0361 | 380,770.0 | +0.00% |
| 2026-04-15 | $1.53 | $1.44 | $0.09 | 497,188.0 | +6.29% |
| 2026-04-14 | $1.47 | $1.41 | $0.0565 | 309,869.0 | +0.70% |
| 2026-04-13 | $1.45 | $1.36 | $0.085 | 239,443.0 | +1.43% |
| 2026-04-10 | $1.45 | $1.39 | $0.06 | 356,810.0 | -2.78% |
| 2026-04-09 | $1.45 | $1.38 | $0.07 | 431,871.0 | +3.60% |
| 2026-04-08 | $1.44 | $1.38 | $0.065 | 916,810.0 | +1.46% |
| 2026-04-07 | $1.39 | $1.35 | $0.04 | 431,222.0 | -0.72% |
| 2026-04-06 | $1.43 | $1.38 | $0.05 | 424,862.0 | +0.00% |
| 2026-04-02 | $1.40 | $1.30 | $0.10 | 585,180.0 | +2.99% |
| 2026-04-01 | $1.38 | $1.33 | $0.05 | 366,671.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.45 | $1.41 | $0.04 | 167,448.0 | +0.00% |
| 2026-04 | $1.67 | $1.30 | $0.365 | 16,770,809.0 | +5.97% |
| 2026-03 | $1.52 | $1.24 | $0.28 | 11,472,995.0 | -6.29% |
| 2026-02 | $1.64 | $1.27 | $0.37 | 15,003,396.0 | -4.67% |
| 2026-01 | $1.77 | $1.28 | $0.49 | 17,241,930.0 | -10.71% |
Organigram Global Inc 주식 (OGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.24 | $1.49 | $0.75 | 35,950,093.0 | +3.66% |
| 2025-11 | $1.75 | $1.45 | $0.30 | 10,166,333.0 | +1.23% |
| 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% |
0.63%
0.34%
자본화:
|
볼륨(24시간):