OGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28 2023 | 1.30 | -0.04 | -2.99% | 1.32 | 1.34 | 1.25 | 569,974 |
| Sep 27 2023 | 1.34 | -0.09 | -6.29% | 1.47 | 1.47 | 1.30 | 712,645 |
| Sep 26 2023 | 1.43 | -0.05 | -3.38% | 1.47 | 1.52 | 1.41 | 428,269 |
| Sep 25 2023 | 1.48 | -0.02 | -1.33% | 1.52 | 1.52 | 1.455 | 440,940 |
| Sep 22 2023 | 1.50 | 0.01 | 0.67% | 1.50 | 1.5299 | 1.48 | 265,236 |
| Sep 21 2023 | 1.49 | -0.09 | -5.7% | 1.56 | 1.56 | 1.48 | 477,084 |
| Sep 20 2023 | 1.58 | -0.01 | -0.63% | 1.60 | 1.6399 | 1.52 | 640,792 |
| Sep 19 2023 | 1.59 | -0.04 | -2.15% | 1.69 | 1.69 | 1.57 | 431,705 |
| Sep 18 2023 | 1.625 | -0.20 | -10.71% | 1.78 | 1.795 | 1.58 | 1,217,924 |
| Sep 15 2023 | 1.82 | 0.05 | 2.82% | 1.84 | 2.00 | 1.78 | 1,613,012 |
| Sep 14 2023 | 1.77 | 0.02 | 1.14% | 1.75 | 1.86 | 1.75 | 676,656 |
| Sep 13 2023 | 1.75 | -0.01 | -0.57% | 1.73 | 1.78 | 1.66 | 474,143 |
| Sep 12 2023 | 1.76 | -0.09 | -4.86% | 1.85 | 1.89 | 1.69 | 1,119,023 |
| Sep 11 2023 | 1.85 | 0.28 | 17.83% | 1.59 | 1.91 | 1.59 | 2,246,330 |
| Sep 08 2023 | 1.57 | 0.05 | 3.29% | 1.52 | 1.58 | 1.47 | 484,451 |
| Sep 07 2023 | 1.52 | -0.01 | -0.65% | 1.54 | 1.55 | 1.45 | 556,420 |
| Sep 06 2023 | 1.53 | -0.08 | -4.97% | 1.64 | 1.64 | 1.50 | 482,809 |
| Sep 05 2023 | 1.61 | 0.07 | 4.55% | 1.58 | 1.65 | 1.51 | 943,123 |
| Sep 04 2023 | 1.54 | 0.00 | +0.00% | 1.68 | 1.6949 | 1.515 | 0 |
| Sep 01 2023 | 1.54 | -0.10 | -6.1% | 1.68 | 1.6949 | 1.515 | 816,463 |
| Aug 31 2023 | 1.64 | 0.11 | 7.19% | 1.56 | 1.73 | 1.52 | 1,375,349 |
| Aug 30 2023 | 1.53 | 0.10 | 6.99% | 1.45 | 1.58 | 1.4101 | 744,355 |
| Aug 29 2023 | 1.43 | 0.00 | 0.0% | 1.42 | 1.49 | 1.40 | 224,311 |
| Aug 28 2023 | 1.43 | 0.04 | 2.88% | 1.38 | 1.43 | 1.3733 | 176,392 |
| Aug 25 2023 | 1.39 | 0.05 | 3.73% | 1.33 | 1.40 | 1.33 | 164,428 |
| Aug 24 2023 | 1.34 | -0.11 | -7.59% | 1.44 | 1.45 | 1.34 | 221,015 |
| Aug 23 2023 | 1.45 | 0.02 | 1.4% | 1.42 | 1.47 | 1.43 | 180,069 |
| Aug 22 2023 | 1.43 | -0.06 | -4.03% | 1.48 | 1.51 | 1.42 | 221,726 |
| Aug 21 2023 | 1.49 | -0.08 | -5.1% | 1.56 | 1.60 | 1.47 | 218,548 |
| Aug 18 2023 | 1.57 | -0.01 | -0.63% | 1.58 | 1.65 | 1.51 | 889,978 |
| Aug 17 2023 | 1.58 | 0.16 | 11.27% | 1.43 | 1.58 | 1.42 | 802,579 |
| Aug 16 2023 | 1.42 | 0.10 | 7.58% | 1.32 | 1.46 | 1.31 | 761,435 |
| Aug 15 2023 | 1.32 | -0.04 | -2.94% | 1.33 | 1.36 | 1.32 | 180,030 |
| Aug 14 2023 | 1.36 | 0.03 | 2.26% | 1.32 | 1.37 | 1.29 | 405,844 |
| Aug 11 2023 | 1.33 | -0.03 | -2.21% | 1.34 | 1.35 | 1.33 | 235,187 |
| Aug 10 2023 | 1.36 | -0.01 | -0.73% | 1.40 | 1.42 | 1.34 | 383,388 |
| Aug 09 2023 | 1.37 | -0.09 | -6.16% | 1.43 | 1.45 | 1.36 | 290,805 |
| Aug 08 2023 | 1.46 | 0.04 | 2.82% | 1.39 | 1.47 | 1.355 | 597,066 |
| Aug 07 2023 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 1.3801 | 170,805 |
| Aug 04 2023 | 1.40 | -0.03 | -2.1% | 1.43 | 1.45 | 1.3913 | 170,775 |
| Aug 03 2023 | 1.43 | 0.01 | 0.7% | 1.43 | 1.45 | 1.39 | 365,713 |
| Aug 02 2023 | 1.42 | -0.07 | -4.7% | 1.47 | 1.47 | 1.41 | 383,995 |
| Aug 01 2023 | 1.49 | -0.03 | -1.97% | 1.51 | 1.54 | 1.4401 | 290,052 |
| Jul 31 2023 | 1.52 | 0.06 | 4.11% | 1.46 | 1.54 | 1.45 | 755,570 |
| Jul 28 2023 | 1.46 | 0.10 | 7.35% | 1.38 | 1.48 | 1.38 | 913,356 |
| Jul 27 2023 | 1.36 | -0.03 | -2.16% | 1.40 | 1.48 | 1.36 | 843,215 |
| Jul 26 2023 | 1.39 | 0.05 | 3.73% | 1.36 | 1.41 | 1.34 | 531,121 |
| Jul 25 2023 | 1.34 | -0.02 | -1.47% | 1.34 | 1.36 | 1.325 | 310,608 |
| Jul 24 2023 | 1.36 | 0.00 | 0.0% | 1.35 | 1.37 | 1.32 | 392,617 |
| Jul 21 2023 | 1.36 | 0.01 | 0.74% | 1.36 | 1.3698 | 1.30 | 401,765 |
| Jul 20 2023 | 1.35 | -0.06 | -4.26% | 1.42 | 1.43 | 1.31 | 863,033 |
| Jul 19 2023 | 1.41 | -0.02 | -1.4% | 1.43 | 1.4899 | 1.40 | 1,006,418 |
| Jul 18 2023 | 1.43 | -0.06 | -4.03% | 1.49 | 1.49 | 1.40 | 1,100,417 |
| Jul 17 2023 | 1.49 | -0.07 | -4.49% | 1.56 | 1.56 | 1.48 | 898,535 |
| Jul 14 2023 | 1.56 | -0.38 | -19.59% | 1.60 | 1.6756 | 1.51 | 1,610,006 |
| Jul 13 2023 | 1.94 | 0.10 | 5.43% | 1.84 | 1.97 | 1.78 | 858,526 |
| Jul 12 2023 | 1.84 | 0.15 | 8.88% | 1.77 | 1.88 | 1.74 | 877,824 |
| Jul 11 2023 | 1.69 | 0.09 | 5.62% | 1.60 | 1.80 | 1.5975 | 1,376,671 |
| Jul 10 2023 | 1.60 | 0.00 | 0.0% | 1.60 | 1.60 | 1.60 | 0 |
| Jul 07 2023 | 1.60 | 0.04 | 2.3% | 1.50 | 1.64 | 1.46 | 674,190 |
| Jul 06 2023 | 1.564 | -0.06 | -3.93% | 1.60 | 1.60 | 1.54 | 180,406 |
| Jul 05 2023 | 1.628 | -0.01 | -0.73% | 1.68 | 1.68 | 1.5704 | 333,237 |
| Jul 04 2023 | 1.64 | 0.00 | +0.00% | 1.56 | 1.6912 | 1.5588 | 0 |
| Jul 03 2023 | 1.64 | 0.00 | +0.00% | 1.56 | 1.6912 | 1.5588 | 0 |
| Jul 03 2023 | 1.64 | 0.08 | 5.13% | 1.56 | 1.6912 | 1.5588 | 305,809 |