Register for streaming realtime charts, analysis tools, and prices.
OGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.87 | 0.04 | 2.19% | 1.84 | 1.95 | 1.80 | 1,236,568 |
| Apr 17 2024 | 1.83 | -0.06 | -3.17% | 1.91 | 1.91 | 1.78 | 1,430,505 |
| Apr 16 2024 | 1.89 | 0.01 | 0.53% | 1.87 | 1.917 | 1.838 | 903,807 |
| Apr 15 2024 | 1.88 | -0.06 | -3.09% | 2.00 | 2.02 | 1.87 | 2,158,863 |
| Apr 12 2024 | 1.94 | -0.11 | -5.37% | 2.02 | 2.065 | 1.92 | 2,054,992 |
| Apr 11 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.10 | 2.00 | 991,521 |
| Apr 10 2024 | 2.07 | -0.02 | -0.96% | 2.06 | 2.155 | 2.03 | 958,872 |
| Apr 09 2024 | 2.09 | -0.09 | -4.13% | 2.13 | 2.1783 | 2.05 | 1,353,424 |
| Apr 08 2024 | 2.18 | 0.06 | 2.83% | 2.18 | 2.28 | 2.105 | 1,834,803 |
| Apr 05 2024 | 2.12 | 0.02 | 0.95% | 2.10 | 2.145 | 2.02 | 1,728,267 |
| Apr 04 2024 | 2.10 | -0.19 | -8.30% | 2.37 | 2.37 | 2.075 | 4,374,967 |
| Apr 03 2024 | 2.29 | 0.25 | 12.25% | 2.03 | 2.30 | 2.00 | 5,152,865 |
| Apr 02 2024 | 2.04 | -0.02 | -0.97% | 2.04 | 2.11 | 2.025 | 2,803,704 |
| Apr 01 2024 | 2.06 | -0.09 | -4.19% | 2.18 | 2.18 | 2.04 | 2,346,066 |
| Mar 28 2024 | 2.15 | -0.15 | -6.32% | 2.30 | 2.31 | 2.14 | 3,350,248 |
| Mar 27 2024 | 2.295 | -0.39 | -14.37% | 2.38 | 2.39 | 2.03 | 8,620,223 |
| Mar 26 2024 | 2.68 | 0.16 | 6.35% | 2.49 | 2.91 | 2.49 | 2,215,095 |
| Mar 25 2024 | 2.52 | -0.20 | -7.35% | 2.72 | 2.74 | 2.44 | 1,336,423 |
| Mar 22 2024 | 2.72 | 0.21 | 8.37% | 2.51 | 2.79 | 2.485 | 2,911,345 |
| Mar 21 2024 | 2.51 | 0.09 | 3.72% | 2.47 | 2.555 | 2.38 | 1,292,716 |
| Mar 20 2024 | 2.42 | 0.20 | 9.01% | 2.22 | 2.45 | 2.21 | 1,294,854 |
| Mar 19 2024 | 2.22 | -0.01 | -0.45% | 2.19 | 2.33 | 2.11 | 895,451 |
| Mar 18 2024 | 2.23 | 0.16 | 7.73% | 2.10 | 2.27 | 2.06 | 1,816,968 |
| Mar 15 2024 | 2.07 | 0.21 | 11.29% | 1.89 | 2.07 | 1.89 | 1,101,084 |
| Mar 14 2024 | 1.86 | -0.06 | -3.13% | 1.92 | 1.92 | 1.85 | 442,532 |
| Mar 13 2024 | 1.92 | -0.01 | -0.52% | 1.91 | 1.9599 | 1.89 | 429,845 |
| Mar 12 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.90 | 373,172 |
| Mar 11 2024 | 1.95 | -0.07 | -3.47% | 2.03 | 2.05 | 1.94 | 519,844 |
| Mar 08 2024 | 2.02 | 0.03 | 1.51% | 2.00 | 2.0999 | 1.96 | 717,638 |
| Mar 07 2024 | 1.99 | 0.06 | 3.11% | 1.93 | 2.00 | 1.92 | 457,284 |
| Mar 06 2024 | 1.93 | -0.02 | -1.03% | 1.94 | 1.98 | 1.89 | 683,216 |
| Mar 05 2024 | 1.95 | -0.07 | -3.47% | 2.01 | 2.01 | 1.89 | 1,188,411 |
| Mar 04 2024 | 2.02 | -0.14 | -6.48% | 2.14 | 2.14 | 2.00 | 827,339 |
| Mar 01 2024 | 2.16 | 0.09 | 4.35% | 2.07 | 2.2189 | 2.04 | 943,234 |
| Feb 29 2024 | 2.07 | 0.02 | 0.98% | 2.08 | 2.15 | 2.045 | 733,153 |
| Feb 28 2024 | 2.05 | -0.11 | -5.09% | 2.14 | 2.14 | 2.02 | 695,410 |
| Feb 27 2024 | 2.16 | 0.12 | 5.88% | 2.02 | 2.19 | 2.0197 | 919,557 |
| Feb 26 2024 | 2.04 | 0.02 | 0.99% | 2.00 | 2.10 | 1.98 | 671,389 |
| Feb 23 2024 | 2.02 | 0.04 | 2.02% | 1.99 | 2.0599 | 1.93 | 506,488 |
| Feb 22 2024 | 1.98 | -0.03 | -1.49% | 2.02 | 2.05 | 1.97 | 477,771 |
| Feb 21 2024 | 2.01 | -0.06 | -2.90% | 2.04 | 2.04 | 1.91 | 778,896 |
| Feb 20 2024 | 2.07 | -0.11 | -5.05% | 2.14 | 2.16 | 2.03 | 811,727 |
| Feb 16 2024 | 2.18 | 0.17 | 8.46% | 2.01 | 2.18 | 1.965 | 1,509,548 |
| Feb 15 2024 | 2.01 | 0.15 | 8.06% | 1.88 | 2.045 | 1.85 | 836,740 |
| Feb 14 2024 | 1.86 | 0.01 | 0.54% | 1.91 | 1.9392 | 1.775 | 811,355 |
| Feb 13 2024 | 1.85 | -0.29 | -13.55% | 1.9591 | 2.00 | 1.80 | 1,930,265 |
| Feb 12 2024 | 2.14 | -0.14 | -6.14% | 2.24 | 2.28 | 2.05 | 1,808,704 |
| Feb 09 2024 | 2.28 | 0.11 | 5.07% | 2.18 | 2.32 | 2.16 | 1,365,541 |
| Feb 08 2024 | 2.17 | 0.14 | 6.90% | 2.05 | 2.22 | 2.02 | 1,139,869 |
| Feb 07 2024 | 2.03 | -0.10 | -4.69% | 2.12 | 2.13 | 1.97 | 867,373 |
| Feb 06 2024 | 2.13 | 0.37 | 21.02% | 1.76 | 2.14 | 1.73 | 2,274,455 |
| Feb 05 2024 | 1.76 | -0.07 | -3.83% | 1.81 | 1.87 | 1.69 | 790,796 |
| Feb 02 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.87 | 1.76 | 739,139 |
| Feb 01 2024 | 1.83 | 0.17 | 10.24% | 1.68 | 1.88 | 1.68 | 1,462,090 |
| Jan 31 2024 | 1.66 | 0.03 | 1.84% | 1.62 | 1.72 | 1.62 | 623,754 |
| Jan 30 2024 | 1.63 | -0.03 | -1.81% | 1.66 | 1.699 | 1.62 | 503,769 |
| Jan 29 2024 | 1.66 | 0.02 | 1.22% | 1.62 | 1.69 | 1.57 | 1,173,036 |
| Jan 26 2024 | 1.64 | 0.02 | 1.23% | 1.62 | 1.69 | 1.59 | 861,847 |
| Jan 25 2024 | 1.62 | -0.10 | -5.81% | 1.73 | 1.73 | 1.55 | 1,447,105 |
| Jan 24 2024 | 1.72 | -0.16 | -8.51% | 1.90 | 1.90 | 1.70 | 1,107,134 |
| Jan 23 2024 | 1.88 | -0.02 | -0.79% | 1.78 | 1.91 | 1.78 | 727,423 |
| Jan 22 2024 | 1.895 | 0.03 | 1.88% | 1.85 | 1.96 | 1.78 | 1,127,610 |
