Get our best money-saving hacks and pro tips now

Oragin Foods Inc. (OGGFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:01PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2023	0.0720	0.0720	0.0205	0.0300	0.0300	27,534
20 Mar 2023	0.0290	0.0830	0.0205	0.0830	0.0830	19,400
17 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,020
15 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2023	0.0367	0.0367	0.0200	0.0200	0.0200	1,700
13 Mar 2023	0.0209	0.0209	0.0209	0.0209	0.0209	100
10 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	60,200
09 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2023	0.0800	0.0800	0.0300	0.0300	0.0300	3,100
07 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
01 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200
27 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	180
21 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,900
17 Feb 2023	0.0535	0.0535	0.0250	0.0250	0.0250	379
16 Feb 2023	0.0200	0.0201	0.0200	0.0200	0.0200	1,819
15 Feb 2023	0.0367	0.0367	0.0251	0.0251	0.0251	10,550
14 Feb 2023	0.0200	0.0425	0.0200	0.0400	0.0400	6,110
13 Feb 2023	0.0209	0.0209	0.0209	0.0209	0.0209	1,826
10 Feb 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
09 Feb 2023	0.0367	0.0367	0.0367	0.0367	0.0367	4,600
08 Feb 2023	0.0367	0.0367	0.0209	0.0367	0.0367	14,440
07 Feb 2023	0.0535	0.0535	0.0534	0.0534	0.0534	902
06 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,267
03 Feb 2023	0.0200	0.0870	0.0200	0.0200	0.0200	12,700
02 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,720
01 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2023	0.0200	0.0375	0.0150	0.0200	0.0200	4,050
30 Jan 2023	0.0100	0.0150	0.0100	0.0150	0.0150	2,990
27 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
26 Jan 2023	0.0200	0.0200	0.0150	0.0150	0.0150	300
25 Jan 2023	0.0687	0.0687	0.0140	0.0140	0.0140	2,809
24 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,500
12 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
11 Jan 2023	0.0400	0.0400	0.0110	0.0110	0.0110	32,700
10 Jan 2023	0.0400	0.0400	0.0110	0.0110	0.0110	6,275
09 Jan 2023	0.0104	0.0104	0.0104	0.0104	0.0104	1,000
06 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Jan 2023	0.0200	0.0500	0.0200	0.0350	0.0350	7,221
03 Jan 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,225
30 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,690
29 Dec 2022	0.0100	0.0150	0.0100	0.0150	0.0150	18,450
28 Dec 2022	0.0100	0.0349	0.0100	0.0150	0.0150	49,917
27 Dec 2022	0.0165	0.0165	0.0100	0.0101	0.0101	8,942
23 Dec 2022	0.0100	0.0210	0.0100	0.0168	0.0168	227,172
22 Dec 2022	0.0225	0.0225	0.0062	0.0120	0.0120	103,653
21 Dec 2022	0.0270	0.0270	0.0206	0.0206	0.0206	2,390
20 Dec 2022	0.0270	0.0270	0.0170	0.0170	0.0170	30,260
19 Dec 2022	0.0170	0.0200	0.0170	0.0200	0.0200	2,000
16 Dec 2022	0.0190	0.0200	0.0190	0.0200	0.0200	10,000
15 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	6,137
14 Dec 2022	0.0300	0.0300	0.0160	0.0160	0.0160	20,000
13 Dec 2022	0.0498	0.0500	0.0101	0.0301	0.0301	19,288
12 Dec 2022	0.0100	0.0600	0.0100	0.0497	0.0497	5,720
09 Dec 2022	0.0390	0.0695	0.0390	0.0390	0.0390	3,550
08 Dec 2022	0.0100	0.0400	0.0100	0.0400	0.0400	1,044
07 Dec 2022	0.0700	0.0700	0.0500	0.0500	0.0500	3,240
06 Dec 2022	0.0017	0.0790	0.0017	0.0650	0.0650	83,320
05 Dec 2022	0.0003	0.0003	0.0003	0.0003	0.0003	9,000
02 Dec 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
01 Dec 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
30 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
25 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
23 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
21 Nov 2022	0.0424	0.0424	0.0360	0.0360	0.0360	2,381
18 Nov 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,341
17 Nov 2022	0.0492	0.0500	0.0400	0.0400	0.0400	17,650
16 Nov 2022	0.0413	0.0450	0.0400	0.0450	0.0450	21,720
15 Nov 2022	0.0312	0.0454	0.0312	0.0395	0.0395	114,948
14 Nov 2022	0.0450	0.0450	0.0295	0.0301	0.0301	91,750
11 Nov 2022	0.0355	0.0390	0.0355	0.0389	0.0389	254,445
10 Nov 2022	0.0318	0.0346	0.0312	0.0312	0.0312	18,605
09 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Nov 2022	0.0300	0.0350	0.0290	0.0350	0.0350	45,990
07 Nov 2022	0.0296	0.0325	0.0292	0.0325	0.0325	28,000
04 Nov 2022	0.0259	0.0259	0.0259	0.0259	0.0259	-
03 Nov 2022	0.0310	0.0336	0.0259	0.0259	0.0259	10,690
02 Nov 2022	0.0295	0.0300	0.0230	0.0300	0.0300	38,527
01 Nov 2022	0.0300	0.0320	0.0280	0.0280	0.0280	1,120
31 Oct 2022	0.0207	0.0275	0.0207	0.0275	0.0275	29,406
28 Oct 2022	0.0290	0.0300	0.0228	0.0277	0.0277	128,466
27 Oct 2022	0.0325	0.0395	0.0325	0.0379	0.0379	116,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

ASX 2007,015.60+60.20(+0.87%)

AUD/USD0.6679+0.0005(+0.0748%)

OIL70.41+0.74(+1.06%)

GOLD1,951.80+10.70(+0.55%)

BTC-AUD40,552.29-1,350.70(-3.22%)

Get our best money-saving hacks and pro tips now

Oragin Foods Inc. (OGGFF)

ALL ORDS
7,200.70
+58.50(+0.82%)

ASX 200
7,015.60
+60.20(+0.87%)

AUD/USD
0.6679
+0.0005(+0.0748%)

OIL
70.41
+0.74(+1.06%)

GOLD
1,951.80
+10.70(+0.55%)

BTC-AUD
40,552.29
-1,350.70(-3.22%)