Organigram (OGI) Stock Chart & Stock Price History $1.04 +0.03 (+2.97%) Closing price 04:00 PM EasternExtended Trading$1.04 0.00 (0.00%) As of 07:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Organigram Stock Price Performance 5 Day Performance-0.47%1 Month Performance-8.26%3 Month Performance-34.47%6 Month Performance-40.06%Year-To-Date Performance-34.47%1 Year Performance-48.79% Receive OGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. Email Address OGI Stock Chart for Tuesday, April, 1, 2025 OGI Chart by TradingViewRemove Ads Organigram Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/31/2025$1.03$1.01-1.94%$1.03$0.96325,129 shs$127.52 million03/28/2025$1.06$1.03-2.83%$1.09$1.01376,838 shs$130.00 million03/27/2025$1.05$1.06+0.95%$1.09$1.03455,542 shs$133.79 million03/26/2025$1.07$1.05-1.87%$1.08$1.03438,046 shs$132.53 million03/25/2025$1.11$1.07-3.60%$1.14$1.06612,170 shs$135.05 million03/24/2025$1.11$1.11$1.16$1.10488,942 shs$140.10 million03/21/2025$1.06$1.11+4.72%$1.12$1.04417,285 shs$140.10 million03/20/2025$1.08$1.06-1.85%$1.11$1.05367,198 shs$133.79 million03/19/2025$1.07$1.08+0.93%$1.10$1.07451,333 shs$136.31 million03/18/2025$1.07$1.07$1.09$1.06260,462 shs$135.05 million Get the Latest News and Ratings for OGI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. 03/17/2025$1.03$1.07+3.88%$1.08$1.03393,653 shs$135.05 million03/14/2025$0.99$1.03+4.04%$1.06$0.99646,444 shs$130.00 million03/13/2025$1.02$0.99-2.94%$1.03$0.99679,936 shs$124.96 million03/12/2025$0.99$1.02+3.10%$1.03$0.99439,119 shs$128.74 million03/11/2025$1.00$0.99-1.07%$1.02$0.961.25 million shs$124.87 million03/10/2025$1.06$1.00-5.66%$1.07$0.981.54 million shs$126.22 million03/07/2025$1.08$1.06-1.85%$1.10$1.031.42 million shs$133.79 million03/06/2025$1.12$1.08-3.57%$1.12$1.07975,995 shs$136.31 million03/05/2025$1.10$1.12+1.82%$1.15$1.07905,285 shs$141.36 million03/04/2025$1.07$1.10+2.80%$1.14$1.021.29 million shs$138.84 million03/03/2025$1.15$1.07-6.96%$1.18$1.061.24 million shs$135.05 million02/28/2025$1.14$1.15+0.88%$1.17$1.11862,593 shs$145.15 million Related Companies URGN Stock Chart SAGE Stock Chart ARVN Stock Chart MAZE Stock Chart PRTC Stock Chart TYRA Stock Chart SION Stock Chart AKBA Stock Chart RLAY Stock Chart CGEM Stock Chart Receive OGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OGI) was last updated on 4/1/2025 by MarketBeat.com Staff From Our PartnersTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredRetirement Nightmare? It’s Already Happening.The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...Investors Alley | SponsoredNew “Trump” currency proposed in DCA former U.S. Presidential Advisor has come forward with a stern warning to investors: “Get out of tech, no...Paradigm Press | SponsoredBrace Yourself for Jeff Bezos’ “Amazon Helios”Jeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredHuge Elon-backed AI rollout begins – buy these nine stocksIf you suspect Elon Musk has an ulterior motive for coming to Washington, D.C.... You're 100% correct. ...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Organigram Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Organigram With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OGI Stock Free OGI Stock Alerts