Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.8207 | 1.76 | 293,558 |
| Sep 20 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.87 | 1.79 | 451,782 |
| Sep 19 2024 | 1.84 | -0.04 | -2.13% | 1.94 | 1.94 | 1.84 | 302,966 |
| Sep 18 2024 | 1.88 | -0.01 | -0.53% | 1.89 | 1.945 | 1.85 | 265,045 |
| Sep 17 2024 | 1.89 | 0.00 | 0.00% | 1.90 | 2.00 | 1.8816 | 449,000 |
| Sep 16 2024 | 1.89 | 0.03 | 1.61% | 1.86 | 1.92 | 1.83 | 356,043 |
| Sep 13 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.90 | 1.83 | 321,407 |
| Sep 12 2024 | 1.84 | -0.02 | -1.08% | 1.87 | 1.87 | 1.82 | 267,399 |
| Sep 11 2024 | 1.86 | 0.03 | 1.64% | 1.83 | 1.885 | 1.81 | 308,715 |
| Sep 10 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.84 | 1.76 | 298,197 |
| Sep 09 2024 | 1.82 | 0.07 | 4.00% | 1.77 | 1.87 | 1.77 | 381,245 |
| Sep 06 2024 | 1.75 | -0.07 | -3.85% | 1.82 | 1.83 | 1.72 | 313,985 |
| Sep 05 2024 | 1.82 | 0.02 | 1.11% | 1.82 | 1.86 | 1.80 | 247,836 |
| Sep 04 2024 | 1.80 | 0.01 | 0.56% | 1.78 | 1.90 | 1.77 | 584,510 |
| Sep 03 2024 | 1.79 | -0.06 | -3.24% | 1.84 | 1.86 | 1.77 | 534,653 |
| Aug 30 2024 | 1.85 | 0.01 | 0.54% | 1.86 | 1.8893 | 1.83 | 205,308 |
| Aug 29 2024 | 1.84 | 0.00 | 0.00% | 1.85 | 1.92 | 1.82 | 470,966 |
| Aug 28 2024 | 1.84 | 0.01 | 0.55% | 1.83 | 1.87 | 1.80 | 339,788 |
| Aug 27 2024 | 1.83 | -0.16 | -8.04% | 1.94 | 1.94 | 1.825 | 813,275 |
| Aug 26 2024 | 1.99 | -0.03 | -1.49% | 2.02 | 2.045 | 1.98 | 467,381 |
| Aug 23 2024 | 2.02 | 0.08 | 4.12% | 1.94 | 2.05 | 1.935 | 504,999 |
| Aug 22 2024 | 1.94 | -0.08 | -3.96% | 2.02 | 2.03 | 1.93 | 326,934 |
| Aug 21 2024 | 2.02 | 0.10 | 5.21% | 1.92 | 2.055 | 1.89 | 644,370 |
| Aug 20 2024 | 1.92 | -0.07 | -3.52% | 2.00 | 2.01 | 1.91 | 547,301 |
| Aug 19 2024 | 1.99 | -0.08 | -3.86% | 2.04 | 2.0701 | 1.97 | 788,617 |
| Aug 16 2024 | 2.07 | 0.08 | 4.02% | 1.96 | 2.08 | 1.93 | 1,478,109 |
| Aug 15 2024 | 1.99 | 0.09 | 4.74% | 1.89 | 2.02 | 1.84 | 1,333,713 |
| Aug 14 2024 | 1.90 | 0.09 | 4.97% | 1.82 | 1.99 | 1.81 | 1,890,573 |
| Aug 13 2024 | 1.81 | 0.37 | 25.69% | 1.64 | 1.84 | 1.55 | 3,645,239 |
| Aug 12 2024 | 1.44 | -0.03 | -2.04% | 1.47 | 1.51 | 1.43 | 760,667 |
| Aug 09 2024 | 1.47 | -0.07 | -4.55% | 1.55 | 1.55 | 1.46 | 682,734 |
| Aug 08 2024 | 1.54 | 0.05 | 3.36% | 1.51 | 1.59 | 1.48 | 900,223 |
| Aug 07 2024 | 1.49 | -0.04 | -2.61% | 1.56 | 1.56 | 1.48 | 430,763 |
| Aug 06 2024 | 1.53 | 0.10 | 6.99% | 1.48 | 1.56 | 1.4301 | 401,605 |
| Aug 05 2024 | 1.43 | -0.06 | -4.03% | 1.35 | 1.44 | 1.31 | 658,847 |
| Aug 02 2024 | 1.49 | -0.08 | -5.10% | 1.52 | 1.56 | 1.46 | 554,301 |
| Aug 01 2024 | 1.57 | -0.11 | -6.55% | 1.67 | 1.695 | 1.56 | 812,619 |
| Jul 31 2024 | 1.68 | 0.02 | 1.20% | 1.66 | 1.725 | 1.65 | 423,774 |
| Jul 30 2024 | 1.66 | 0.05 | 3.11% | 1.66 | 1.68 | 1.61 | 556,757 |
| Jul 29 2024 | 1.61 | -0.02 | -1.23% | 1.64 | 1.66 | 1.60 | 293,292 |
| Jul 26 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.65 | 1.61 | 351,504 |
| Jul 25 2024 | 1.62 | -0.01 | -0.31% | 1.65 | 1.67 | 1.615 | 345,829 |
| Jul 24 2024 | 1.625 | -0.13 | -7.41% | 1.73 | 1.7499 | 1.615 | 659,254 |
| Jul 23 2024 | 1.755 | -0.02 | -1.13% | 1.77 | 1.80 | 1.7414 | 614,034 |
| 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 |
