Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free OGI Stock Alerts
C$2.71
-0.05 (-1.81%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Organigram Stock Price Performance

5 Day
Performance
+9.27%
1 Month
Performance
+3.83%
3 Month
Performance
-7.19%
6 Month
Performance
+52.25%
Year-To-Date
Performance
+57.56%
1 Year
Performance
+310.61%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

OGI Stock Chart for Monday, May, 20, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$2.76C$2.71
-1.81%		C$2.87C$2.66418,021 shsC$279.13 million
05/16/2024C$2.61C$2.76
+5.75%		C$2.86C$2.61761,021 shsC$284.28 million
05/15/2024C$2.48C$2.61
+5.24%		C$2.70C$2.49629,705 shsC$268.83 million
05/14/2024C$2.51C$2.48
-1.20%		C$2.60C$2.40715,269 shsC$255.44 million
05/13/2024C$2.40C$2.51
+4.58%		C$2.55C$2.42385,304 shsC$258.53 million
05/10/2024C$2.47C$2.40
-2.83%		C$2.49C$2.38280,708 shsC$247.20 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/09/2024C$2.45C$2.47
+0.82%		C$2.51C$2.42274,608 shsC$254.41 million
05/08/2024C$2.51C$2.45
-2.39%		C$2.48C$2.39208,991 shsC$252.35 million
05/07/2024C$2.58C$2.51
-2.71%		C$2.62C$2.47595,978 shsC$258.53 million
05/06/2024C$2.56C$2.58
+0.78%		C$2.65C$2.51534,076 shsC$242.78 million
05/03/2024C$2.59C$2.56
-1.16%		C$2.64C$2.52427,146 shsC$240.90 million
05/02/2024C$2.64C$2.59
-1.89%		C$2.74C$2.56431,184 shsC$243.72 million
05/01/2024C$2.92C$2.64
-9.59%		C$2.89C$2.60806,762 shsC$248.42 million
04/30/2024C$2.58C$2.92
+13.18%		C$2.98C$2.502.09 million shsC$274.77 million
04/29/2024C$2.57C$2.58
+0.39%		C$2.63C$2.52241,874 shsC$242.78 million
04/26/2024C$2.56C$2.57
+0.39%		C$2.65C$2.53280,992 shsC$241.84 million
04/25/2024C$2.66C$2.56
-3.76%		C$2.62C$2.53229,498 shsC$240.90 million
04/24/2024C$2.68C$2.66
-0.75%		C$2.71C$2.62242,336 shsC$250.31 million
04/23/2024C$2.60C$2.68
+3.08%		C$2.70C$2.55424,458 shsC$252.19 million
04/22/2024C$2.61C$2.60
-0.38%		C$2.68C$2.54244,863 shsC$244.66 million
04/19/2024C$2.59C$2.61
+0.77%		C$2.69C$2.56465,095 shsC$245.60 million
04/18/2024C$2.53C$2.59
+2.37%		C$2.67C$2.49211,144 shsC$243.72 million
04/17/2024C$2.63C$2.53
-3.80%		C$2.60C$2.45356,875 shsC$238.07 million
04/16/2024C$2.63C$2.63C$2.65C$2.54192,549 shsC$247.48 million
04/15/2024C$2.68C$2.63
-1.87%		C$2.78C$2.59488,013 shsC$247.48 million
04/12/2024C$2.81C$2.68
-4.63%		C$2.84C$2.66406,122 shsC$252.19 million
04/11/2024C$2.85C$2.81
-1.40%		C$2.87C$2.74322,103 shsC$264.42 million
04/10/2024C$2.86C$2.85
-0.35%		C$2.93C$2.78504,278 shsC$268.19 million
04/09/2024C$2.99C$2.86
-4.35%		C$2.95C$2.81402,635 shsC$269.13 million
04/08/2024C$2.88C$2.99
+3.82%		C$3.08C$2.87700,785 shsC$281.36 million
04/05/2024C$2.86C$2.88
+0.70%		C$2.92C$2.76612,285 shsC$271.01 million
04/04/2024C$3.10C$2.86
-7.74%		C$3.16C$2.821.56 million shsC$269.13 million
04/03/2024C$2.77C$3.10
+11.91%		C$3.12C$2.721.58 million shsC$291.71 million
04/02/2024C$2.78C$2.77
-0.36%		C$2.86C$2.75813,590 shsC$260.66 million
04/01/2024C$2.89C$2.78
-3.81%		C$2.94C$2.78463,881 shsC$261.60 million
03/29/2024C$2.89C$2.89C$3.16C$2.891.27 million shsC$271.95 million
03/28/2024C$3.11C$2.89
-7.07%		C$3.16C$2.891.27 million shsC$271.95 million
03/27/2024C$3.65C$3.11
-14.79%		C$3.29C$2.752.37 million shsC$292.65 million
03/26/2024C$3.42C$3.65
+6.73%		C$3.95C$3.32589,169 shsC$343.47 million
03/25/2024C$3.67C$3.42
-6.81%		C$3.71C$3.33466,569 shsC$321.82 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024C$3.39C$3.67
+8.26%		C$3.78C$3.38874,105 shsC$345.35 million
03/21/2024C$3.24C$3.39
+4.63%		C$3.45C$3.22450,585 shsC$319.00 million
03/20/2024C$3.04C$3.24
+6.58%		C$3.31C$3.00475,121 shsC$304.88 million
03/19/2024C$3.00C$3.04
+1.33%		C$3.15C$2.88256,994 shsC$286.06 million
03/18/2024C$2.80C$3.00
+7.14%		C$3.06C$2.78585,057 shsC$282.30 million
03/15/2024C$2.53C$2.80
+10.67%		C$2.80C$2.54389,353 shsC$263.48 million
03/14/2024C$2.58C$2.53
-1.94%		C$2.60C$2.51105,300 shsC$238.07 million
03/13/2024C$2.61C$2.58
-1.15%		C$2.62C$2.5874,793 shsC$242.78 million
03/12/2024C$2.65C$2.61
-1.51%		C$2.64C$2.5673,031 shsC$245.60 million
03/11/2024C$2.73C$2.65
-2.93%		C$2.76C$2.63185,053 shsC$249.37 million
03/08/2024C$2.69C$2.73
+1.49%		C$2.81C$2.66342,415 shsC$256.89 million
03/07/2024C$2.61C$2.69
+3.07%		C$2.70C$2.60202,710 shsC$253.13 million
03/06/2024C$2.64C$2.61
-1.14%		C$2.68C$2.57274,560 shsC$245.60 million
03/05/2024C$2.74C$2.64
-3.65%		C$2.75C$2.57332,758 shsC$248.42 million
03/04/2024C$2.91C$2.74
-5.84%		C$2.90C$2.73413,126 shsC$257.83 million
03/01/2024C$2.78C$2.91
+4.68%		C$3.00C$2.78307,966 shsC$273.83 million
02/29/2024C$2.78C$2.78C$2.90C$2.78325,094 shsC$261.60 million
02/28/2024C$2.91C$2.78
-4.47%		C$2.90C$2.75234,035 shsC$261.60 million
02/27/2024C$2.75C$2.91
+5.82%		C$2.96C$2.75351,597 shsC$273.83 million
02/26/2024C$2.73C$2.75
+0.73%		C$2.83C$2.67129,722 shsC$258.78 million
02/23/2024C$2.68C$2.73
+1.87%		C$2.76C$2.60156,103 shsC$256.76 million
02/22/2024C$2.73C$2.68
-1.83%		C$2.75C$2.64142,086 shsC$252.05 million
02/21/2024C$2.78C$2.73
-1.80%		C$2.76C$2.59355,253 shsC$256.76 million
02/20/2024C$2.92C$2.78
-4.79%		C$2.90C$2.75227,874 shsC$261.46 million
02/19/2024C$2.92C$2.92C$2.93C$2.65377,458 shsC$274.63 million

Related Companies:
This page (TSE:OGI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club