Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.775 | 0.13 | 7.58% | 1.67 | 1.78 | 1.66 | 1,286,574 |
| Jul 19 2024 | 1.65 | 0.03 | 1.85% | 1.63 | 1.6699 | 1.6098 | 358,264 |
| Jul 18 2024 | 1.62 | -0.07 | -4.14% | 1.69 | 1.74 | 1.61 | 677,421 |
| Jul 17 2024 | 1.69 | -0.06 | -3.43% | 1.73 | 1.785 | 1.67 | 741,679 |
| Jul 16 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.76 | 1.6998 | 470,148 |
| Jul 15 2024 | 1.71 | 0.01 | 0.88% | 1.67 | 1.73 | 1.67 | 584,387 |
| Jul 12 2024 | 1.695 | -0.01 | -0.29% | 1.72 | 1.72 | 1.67 | 355,964 |
| Jul 11 2024 | 1.70 | 0.12 | 7.59% | 1.60 | 1.70 | 1.595 | 724,392 |
| Jul 10 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.62 | 1.57 | 326,190 |
| Jul 09 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.60 | 1.55 | 315,162 |
| Jul 08 2024 | 1.57 | -0.02 | -0.95% | 1.58 | 1.59 | 1.54 | 289,926 |
| Jul 05 2024 | 1.585 | -0.01 | -0.31% | 1.60 | 1.606 | 1.565 | 260,788 |
| Jul 03 2024 | 1.59 | 0.10 | 6.71% | 1.51 | 1.6179 | 1.50 | 424,300 |
| Jul 02 2024 | 1.49 | -0.05 | -3.25% | 1.54 | 1.55 | 1.48 | 801,791 |
| Jul 01 2024 | 1.54 | -0.06 | -3.75% | 1.54 | 1.58 | 1.53 | 402,566 |
| Jun 28 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
| Jun 27 2024 | 1.60 | 0.08 | 4.92% | 1.54 | 1.63 | 1.5198 | 674,764 |
| Jun 26 2024 | 1.525 | 0.03 | 2.35% | 1.49 | 1.55 | 1.48 | 538,761 |
| Jun 25 2024 | 1.49 | -0.08 | -5.10% | 1.56 | 1.58 | 1.48 | 1,061,239 |
| Jun 24 2024 | 1.57 | 0.05 | 2.95% | 1.54 | 1.59 | 1.5322 | 364,331 |
| Jun 21 2024 | 1.525 | -0.03 | -1.61% | 1.53 | 1.54 | 1.505 | 290,334 |
| Jun 20 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 1.51 | 385,355 |
| Jun 18 2024 | 1.54 | 0.03 | 1.99% | 1.50 | 1.56 | 1.50 | 294,370 |
| Jun 17 2024 | 1.51 | -0.02 | -0.98% | 1.52 | 1.53 | 1.48 | 779,098 |
| Jun 14 2024 | 1.525 | -0.04 | -2.24% | 1.55 | 1.56 | 1.52 | 568,272 |
| Jun 13 2024 | 1.56 | -0.05 | -3.11% | 1.62 | 1.625 | 1.55 | 445,865 |
| Jun 12 2024 | 1.61 | 0.03 | 1.58% | 1.61 | 1.66 | 1.60 | 794,664 |
| Jun 11 2024 | 1.585 | -0.01 | -0.31% | 1.59 | 1.60 | 1.55 | 440,536 |
| Jun 10 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.60 | 1.55 | 723,848 |
| Jun 07 2024 | 1.58 | -0.09 | -5.39% | 1.66 | 1.665 | 1.5309 | 2,248,578 |
| Jun 06 2024 | 1.67 | -0.01 | -0.60% | 1.69 | 1.6987 | 1.645 | 531,522 |
| Jun 05 2024 | 1.68 | 0.02 | 1.20% | 1.65 | 1.70 | 1.65 | 416,121 |
| Jun 04 2024 | 1.66 | 0.00 | 0.30% | 1.65 | 1.69 | 1.61 | 607,365 |
| Jun 03 2024 | 1.655 | -0.06 | -3.22% | 1.74 | 1.74 | 1.65 | 1,139,239 |
| May 31 2024 | 1.71 | 0.00 | 0.00% | 1.73 | 1.74 | 1.70 | 600,104 |
| May 30 2024 | 1.71 | -0.02 | -1.16% | 1.76 | 1.78 | 1.71 | 656,917 |
| May 29 2024 | 1.73 | -0.03 | -1.70% | 1.75 | 1.76 | 1.70 | 917,888 |
| May 28 2024 | 1.76 | -0.06 | -3.30% | 1.82 | 1.8498 | 1.74 | 833,269 |
| May 24 2024 | 1.82 | 0.02 | 1.11% | 1.86 | 1.875 | 1.80 | 670,308 |
| May 23 2024 | 1.80 | -0.08 | -4.26% | 1.88 | 1.898 | 1.78 | 652,357 |
| May 22 2024 | 1.88 | -0.04 | -2.08% | 1.91 | 1.946 | 1.87 | 672,163 |
| May 21 2024 | 1.92 | -0.07 | -3.52% | 1.99 | 2.00 | 1.90 | 833,911 |
| May 20 2024 | 1.99 | -0.03 | -1.49% | 2.01 | 2.0299 | 1.96 | 533,139 |
| May 17 2024 | 2.02 | -0.01 | -0.49% | 2.09 | 2.11 | 1.95 | 1,633,288 |
| May 16 2024 | 2.03 | 0.10 | 5.18% | 1.91 | 2.105 | 1.91 | 2,334,197 |
| May 15 2024 | 1.93 | 0.10 | 5.18% | 1.85 | 1.9819 | 1.82 | 1,334,829 |
| May 14 2024 | 1.835 | -0.01 | -0.27% | 1.75 | 1.92 | 1.75 | 2,129,788 |
| May 13 2024 | 1.84 | 0.08 | 4.55% | 1.78 | 1.87 | 1.76 | 1,446,631 |
| May 10 2024 | 1.76 | -0.04 | -2.22% | 1.83 | 1.83 | 1.74 | 722,678 |
| May 09 2024 | 1.80 | 0.04 | 2.27% | 1.76 | 1.838 | 1.76 | 846,239 |
| May 08 2024 | 1.76 | -0.04 | -2.22% | 1.81 | 1.81 | 1.73 | 1,032,607 |
| May 07 2024 | 1.80 | -0.08 | -4.26% | 1.87 | 1.9154 | 1.80 | 903,777 |
| May 06 2024 | 1.88 | 0.02 | 1.35% | 1.89 | 1.94 | 1.84 | 1,207,978 |
| May 03 2024 | 1.855 | -0.03 | -1.33% | 1.89 | 1.94 | 1.84 | 1,338,921 |
| May 02 2024 | 1.88 | -0.04 | -1.83% | 1.95 | 2.00 | 1.86 | 1,006,057 |
| May 01 2024 | 1.915 | -0.21 | -9.67% | 2.09 | 2.10 | 1.89 | 2,987,671 |
| Apr 30 2024 | 2.12 | 0.25 | 13.37% | 1.84 | 2.17 | 1.81 | 8,225,503 |
| Apr 29 2024 | 1.87 | 0.01 | 0.27% | 1.89 | 1.925 | 1.84 | 806,943 |
| Apr 26 2024 | 1.865 | 0.00 | 0.27% | 1.88 | 1.94 | 1.84 | 752,400 |
| Apr 25 2024 | 1.86 | -0.07 | -3.63% | 1.90 | 1.91 | 1.84 | 893,109 |
| Apr 24 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.98 | 1.905 | 775,839 |
