Register for streaming realtime charts, analysis tools, and prices.
OGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.66 | -0.02 | -0.75% | 2.66 | 2.71 | 2.62 | 242,336 |
| Apr 23 2024 | 2.68 | 0.08 | 3.08% | 2.62 | 2.70 | 2.55 | 424,458 |
| Apr 22 2024 | 2.60 | -0.01 | -0.38% | 2.68 | 2.68 | 2.54 | 244,663 |
| Apr 19 2024 | 2.61 | 0.02 | 0.77% | 2.64 | 2.69 | 2.56 | 465,095 |
| Apr 18 2024 | 2.59 | 0.06 | 2.37% | 2.51 | 2.67 | 2.49 | 211,265 |
| Apr 17 2024 | 2.53 | -0.10 | -3.80% | 2.60 | 2.60 | 2.45 | 356,875 |
| Apr 16 2024 | 2.63 | 0.00 | 0.00% | 2.60 | 2.65 | 2.54 | 192,549 |
| Apr 15 2024 | 2.63 | -0.05 | -1.87% | 2.71 | 2.78 | 2.59 | 491,117 |
| Apr 12 2024 | 2.68 | -0.13 | -4.63% | 2.79 | 2.84 | 2.66 | 406,122 |
| Apr 11 2024 | 2.81 | -0.04 | -1.40% | 2.82 | 2.87 | 2.74 | 322,103 |
| Apr 10 2024 | 2.85 | -0.01 | -0.35% | 2.85 | 2.93 | 2.78 | 504,294 |
| Apr 09 2024 | 2.86 | -0.13 | -4.35% | 2.89 | 2.95 | 2.81 | 402,635 |
| Apr 08 2024 | 2.99 | 0.11 | 3.82% | 2.96 | 3.08 | 2.87 | 700,785 |
| Apr 05 2024 | 2.88 | 0.02 | 0.70% | 2.85 | 2.92 | 2.76 | 615,285 |
| Apr 04 2024 | 2.86 | -0.24 | -7.74% | 3.16 | 3.16 | 2.82 | 1,564,286 |
| Apr 03 2024 | 3.10 | 0.33 | 11.91% | 2.75 | 3.11 | 2.72 | 1,580,705 |
| Apr 02 2024 | 2.77 | -0.01 | -0.36% | 2.80 | 2.86 | 2.75 | 813,590 |
| Apr 01 2024 | 2.78 | -0.11 | -3.81% | 2.93 | 2.94 | 2.78 | 463,962 |
| Mar 28 2024 | 2.89 | -0.22 | -7.07% | 3.14 | 3.16 | 2.89 | 1,271,503 |
| Mar 27 2024 | 3.11 | -0.54 | -14.79% | 3.29 | 3.29 | 2.75 | 2,369,060 |
| Mar 26 2024 | 3.65 | 0.23 | 6.73% | 3.32 | 3.95 | 3.32 | 589,169 |
| Mar 25 2024 | 3.42 | -0.25 | -6.81% | 3.68 | 3.71 | 3.33 | 466,658 |
| Mar 22 2024 | 3.67 | 0.28 | 8.26% | 3.40 | 3.78 | 3.38 | 874,105 |
| Mar 21 2024 | 3.39 | 0.15 | 4.63% | 3.31 | 3.45 | 3.22 | 450,585 |
| Mar 20 2024 | 3.24 | 0.20 | 6.58% | 3.04 | 3.31 | 3.00 | 475,121 |
| Mar 19 2024 | 3.04 | 0.04 | 1.33% | 3.01 | 3.15 | 2.88 | 256,994 |
| Mar 18 2024 | 3.00 | 0.20 | 7.14% | 2.82 | 3.06 | 2.78 | 585,057 |
| Mar 15 2024 | 2.80 | 0.27 | 10.67% | 2.54 | 2.80 | 2.54 | 389,353 |
| Mar 14 2024 | 2.53 | -0.05 | -1.94% | 2.55 | 2.60 | 2.51 | 105,300 |
| Mar 13 2024 | 2.58 | -0.03 | -1.15% | 2.59 | 2.62 | 2.58 | 74,793 |
| Mar 12 2024 | 2.61 | -0.04 | -1.51% | 2.61 | 2.64 | 2.56 | 73,031 |
| Mar 11 2024 | 2.65 | -0.08 | -2.93% | 2.71 | 2.76 | 2.63 | 185,053 |
| Mar 08 2024 | 2.73 | 0.04 | 1.49% | 2.70 | 2.81 | 2.66 | 342,415 |
| Mar 07 2024 | 2.69 | 0.08 | 3.07% | 2.63 | 2.70 | 2.60 | 202,710 |
| Mar 06 2024 | 2.61 | -0.03 | -1.14% | 2.62 | 2.68 | 2.57 | 274,560 |
| Mar 05 2024 | 2.64 | -0.10 | -3.65% | 2.75 | 2.75 | 2.57 | 332,867 |
| Mar 04 2024 | 2.74 | -0.17 | -5.84% | 2.90 | 2.90 | 2.73 | 413,126 |
| Mar 01 2024 | 2.91 | 0.13 | 4.68% | 2.79 | 3.00 | 2.78 | 307,966 |
| Feb 29 2024 | 2.78 | 0.00 | 0.00% | 2.80 | 2.90 | 2.78 | 325,094 |
| Feb 28 2024 | 2.78 | -0.13 | -4.47% | 2.88 | 2.90 | 2.75 | 234,035 |
| Feb 27 2024 | 2.91 | 0.16 | 5.82% | 2.75 | 2.96 | 2.75 | 351,597 |
| Feb 26 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.83 | 2.67 | 129,722 |
| Feb 23 2024 | 2.73 | 0.05 | 1.87% | 2.64 | 2.76 | 2.60 | 156,103 |
| Feb 22 2024 | 2.68 | -0.05 | -1.83% | 2.73 | 2.75 | 2.64 | 142,086 |
| Feb 21 2024 | 2.73 | -0.05 | -1.80% | 2.75 | 2.76 | 2.59 | 355,253 |
| Feb 20 2024 | 2.78 | -0.14 | -4.79% | 2.90 | 2.90 | 2.75 | 227,874 |
| Feb 16 2024 | 2.92 | 0.21 | 7.75% | 2.68 | 2.93 | 2.65 | 377,458 |
| Feb 15 2024 | 2.71 | 0.18 | 7.11% | 2.52 | 2.74 | 2.50 | 289,832 |
| Feb 14 2024 | 2.53 | 0.03 | 1.20% | 2.51 | 2.61 | 2.40 | 335,410 |
| Feb 13 2024 | 2.50 | -0.39 | -13.49% | 2.65 | 2.72 | 2.45 | 598,868 |
| Feb 12 2024 | 2.89 | -0.19 | -6.17% | 3.04 | 3.05 | 2.75 | 623,142 |
| Feb 09 2024 | 3.08 | 0.17 | 5.84% | 2.99 | 3.12 | 2.93 | 355,735 |
| Feb 08 2024 | 2.91 | 0.20 | 7.38% | 2.73 | 2.98 | 2.72 | 371,938 |
| Feb 07 2024 | 2.71 | -0.18 | -6.23% | 2.89 | 2.89 | 2.67 | 296,976 |
| Feb 06 2024 | 2.89 | 0.51 | 21.43% | 2.35 | 2.89 | 2.35 | 675,244 |
| Feb 05 2024 | 2.38 | -0.07 | -2.86% | 2.43 | 2.47 | 2.29 | 142,461 |
| Feb 02 2024 | 2.45 | -0.03 | -1.21% | 2.48 | 2.52 | 2.38 | 174,396 |
| Feb 01 2024 | 2.48 | 0.24 | 10.71% | 2.25 | 2.51 | 2.25 | 346,732 |
| Jan 31 2024 | 2.24 | 0.06 | 2.75% | 2.20 | 2.29 | 2.16 | 180,246 |
| Jan 30 2024 | 2.18 | -0.04 | -1.80% | 2.18 | 2.27 | 2.17 | 129,505 |
| Jan 29 2024 | 2.22 | 0.02 | 0.91% | 2.18 | 2.25 | 2.12 | 274,627 |
| Jan 26 2024 | 2.20 | 0.01 | 0.46% | 2.15 | 2.28 | 2.14 | 369,940 |
