Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free OGI Stock Alerts
$1.86
-0.02 (-1.07%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Organigram Stock Price Performance

5 Day
Performance
-0.80%
1 Month
Performance
-11.67%
3 Month
Performance
+1.37%
6 Month
Performance
+59.91%
Year-To-Date
Performance
+41.60%
1 Year
Performance
-4.97%
Receive OGI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

OGI Stock Chart for Saturday, May, 4, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.88$1.86
-1.33%		$1.94$1.841.32 million shs$191.75 million
05/02/2024$1.92$1.88
-1.83%		$2.00$1.861.01 million shs$194.34 million
05/01/2024$2.12$1.92
-9.67%		$2.10$1.892.99 million shs$197.63 million
04/30/2024$1.87$2.12
+13.37%		$2.17$1.818.22 million shs$218.78 million
04/29/2024$1.86$1.87
+0.54%		$1.92$1.84806,751 shs$192.98 million
04/26/2024$1.86$1.86$1.94$1.84751,479 shs$191.95 million
04/25/2024$1.93$1.86
-3.63%		$1.91$1.84892,987 shs$191.96 million
04/24/2024$1.95$1.93
-1.03%		$1.98$1.91775,826 shs$199.18 million
04/23/2024$1.90$1.95
+2.63%		$1.98$1.861.11 million shs$201.24 million
04/22/2024$1.89$1.90
+0.53%		$1.96$1.841.04 million shs$196.08 million
04/19/2024$1.87$1.89
+1.07%		$1.97$1.851.42 million shs$195.05 million
04/18/2024$1.83$1.87
+2.19%		$1.95$1.801.24 million shs$192.98 million
04/17/2024$1.88$1.83
-2.66%		$1.91$1.781.43 million shs$188.86 million
04/16/2024$1.88$1.88$1.92$1.841.05 million shs$194.02 million
04/15/2024$1.94$1.88
-3.09%		$2.02$1.872.16 million shs$194.02 million
04/12/2024$2.05$1.94
-5.37%		$2.07$1.922.05 million shs$200.21 million
04/11/2024$2.07$2.05
-0.97%		$2.10$2.00991,490 shs$211.57 million
04/10/2024$2.09$2.07
-0.96%		$2.16$2.031.01 million shs$213.62 million
04/09/2024$2.18$2.09
-4.13%		$2.18$2.051.35 million shs$215.69 million
04/08/2024$2.12$2.18
+2.83%		$2.28$2.111.83 million shs$224.98 million
04/05/2024$2.10$2.12
+0.95%		$2.15$2.021.79 million shs$218.78 million
04/04/2024$2.29$2.10
-8.30%		$2.37$2.084.37 million shs$198.03 million
04/03/2024$2.04$2.29
+12.25%		$2.30$2.005.15 million shs$215.95 million
04/02/2024$2.06$2.04
-0.97%		$2.11$2.032.91 million shs$192.37 million
04/01/2024$2.15$2.06
-4.19%		$2.18$2.042.35 million shs$194.26 million
03/29/2024$2.15$2.15$2.31$2.143.35 million shs$202.75 million
03/28/2024$2.30$2.15
-6.32%		$2.31$2.143.35 million shs$202.75 million
03/27/2024$2.68$2.30
-14.37%		$2.39$2.038.62 million shs$216.42 million
03/26/2024$2.52$2.68
+6.35%		$2.91$2.492.22 million shs$252.73 million
03/25/2024$2.72$2.52
-7.35%		$2.74$2.441.33 million shs$237.64 million
03/22/2024$2.51$2.72
+8.37%		$2.79$2.492.91 million shs$256.50 million
03/21/2024$2.42$2.51
+3.72%		$2.56$2.381.29 million shs$236.70 million
03/20/2024$2.22$2.42
+9.01%		$2.45$2.221.29 million shs$228.21 million
03/19/2024$2.23$2.22
-0.45%		$2.33$2.11895,448 shs$209.35 million
03/18/2024$2.07$2.23
+7.73%		$2.27$2.061.81 million shs$210.29 million
03/15/2024$1.86$2.07
+11.29%		$2.07$1.881.16 million shs$195.20 million
03/14/2024$1.92$1.86
-3.12%		$1.92$1.85438,453 shs$175.03 million
03/13/2024$1.93$1.92
-0.52%		$1.96$1.89429,815 shs$180.67 million
03/12/2024$1.95$1.93
-1.03%		$1.96$1.90370,658 shs$181.61 million
03/11/2024$2.02$1.95
-3.47%		$2.05$1.94515,979 shs$183.50 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/08/2024$1.99$2.02
+1.51%		$2.10$1.97717,638 shs$190.08 million
03/07/2024$1.93$1.99
+3.11%		$2.00$1.92457,279 shs$187.26 million
03/06/2024$1.95$1.93
-1.03%		$1.98$1.89669,456 shs$181.61 million
03/05/2024$2.02$1.95
-3.47%		$2.01$1.891.19 million shs$183.50 million
03/04/2024$2.16$2.02
-6.48%		$2.14$2.00817,522 shs$190.08 million
03/01/2024$2.07$2.16
+4.35%		$2.22$2.04942,958 shs$203.26 million
02/29/2024$2.05$2.07
+0.98%		$2.15$2.05733,044 shs$194.70 million
02/28/2024$2.16$2.05
-5.09%		$2.14$2.02691,249 shs$192.82 million
02/27/2024$2.04$2.16
+5.88%		$2.19$2.02918,966 shs$203.16 million
02/26/2024$2.02$2.04
+0.99%		$2.10$1.98671,117 shs$191.88 million
02/23/2024$1.98$2.02
+2.02%		$2.06$1.93506,438 shs$190.00 million
02/22/2024$2.01$1.98
-1.49%		$2.05$1.97477,751 shs$186.23 million
02/21/2024$2.07$2.01
-2.90%		$2.04$1.91777,891 shs$189.06 million
02/20/2024$2.18$2.07
-5.05%		$2.16$2.03811,688 shs$194.70 million
02/19/2024$2.18$2.18$2.18$1.971.51 million shs$205.05 million
02/16/2024$2.01$2.18
+8.46%		$2.18$1.971.51 million shs$205.05 million
02/15/2024$1.86$2.01
+8.06%		$2.05$1.85836,735 shs$189.06 million
02/14/2024$1.85$1.86
+0.54%		$1.94$1.78811,355 shs$174.95 million
02/13/2024$2.14$1.85
-13.55%		$2.01$1.802.23 million shs$174.01 million
02/12/2024$2.28$2.14
-6.14%		$2.28$2.051.81 million shs$201.28 million
02/09/2024$2.17$2.28
+5.07%		$2.32$2.161.37 million shs$214.46 million
02/08/2024$2.03$2.17
+6.90%		$2.22$2.021.14 million shs$204.11 million
02/07/2024$2.13$2.03
-4.69%		$2.13$1.98867,067 shs$190.94 million
02/06/2024$1.76$2.13
+21.02%		$2.14$1.732.27 million shs$200.35 million
02/05/2024$1.83$1.76
-3.83%		$1.87$1.69789,428 shs$165.55 million

Related Companies:
This page (NASDAQ:OGI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith