Organigram (OGI) Stock Chart & Stock Price History $1.50 -0.08 (-5.06%) (As of 05:45 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Organigram Stock Price Performance5 Day Performance-1.58%1 Month Performance-12.15%3 Month Performance-18.16%6 Month Performance-15.26%Year-To-Date Performance+18.70%1 Year Performance+28.51% 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 Email Address Ad Porter & CompanyElon Musk has put himself in their crosshairsToday, I have another controversial prediction. One which I will take no pleasure in seeing come true. See, even with President Trump returning as the leader of our free country, I believe Elon Musk is in mortal danger.I share with you in this special investigative documentary. OGI Stock Chart for Thursday, November, 14, 2024 OGI Chart by TradingView Organigram Share 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 Capitalization11/13/2024$1.59$1.58-0.63%$1.63$1.521.25 million shs$171.56 million11/12/2024$1.56$1.59+1.92%$1.64$1.541.04 million shs$172.64 million11/11/2024$1.58$1.56-1.27%$1.61$1.52781,956 shs$169.39 million11/08/2024$1.65$1.58-4.24%$1.66$1.56901,959 shs$171.56 million11/07/2024$1.68$1.65-1.79%$1.69$1.63669,169 shs$179.16 million11/06/2024$1.85$1.68-9.19%$1.73$1.611.47 million shs$182.41 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. 11/05/2024$1.80$1.85+2.78%$1.85$1.77317,412 shs$200.87 million11/04/2024$1.73$1.80+4.05%$1.85$1.71464,873 shs$195.44 million11/01/2024$1.71$1.73+1.17%$1.76$1.71318,624 shs$187.84 million10/31/2024$1.78$1.71-3.93%$1.78$1.70378,333 shs$185.68 million10/30/2024$1.83$1.78-2.73%$1.88$1.77352,230 shs$193.28 million10/29/2024$1.88$1.83-2.66%$1.94$1.81531,515 shs$198.71 million10/28/2024$1.85$1.88+1.62%$1.90$1.82378,250 shs$204.13 million10/25/2024$1.79$1.85+3.35%$1.93$1.82529,849 shs$191.91 million10/24/2024$1.83$1.79-2.19%$1.88$1.78333,752 shs$194.36 million10/23/2024$1.86$1.83-1.61%$1.92$1.79873,571 shs$198.70 million10/22/2024$1.76$1.86+5.68%$1.88$1.75890,631 shs$192.95 million10/21/2024$1.78$1.76-1.12%$1.79$1.73227,197 shs$182.58 million10/18/2024$1.74$1.78+2.30%$1.79$1.73295,029 shs$184.65 million10/17/2024$1.74$1.74$1.76$1.71244,222 shs$180.50 million10/16/2024$1.73$1.74+0.58%$1.76$1.73168,049 shs$180.50 million10/15/2024$1.77$1.73-2.26%$1.80$1.70220,535 shs$179.46 million10/14/2024$1.72$1.77+2.91%$1.79$1.72242,946 shs$183.61 million10/11/2024$1.66$1.72+3.61%$1.73$1.65192,615 shs$186.74 million10/10/2024$1.67$1.66-0.60%$1.68$1.63210,413 shs$172.20 million10/09/2024$1.70$1.67-1.76%$1.70$1.66303,887 shs$173.24 million10/08/2024$1.72$1.70-1.16%$1.74$1.67343,814 shs$184.57 million10/07/2024$1.76$1.72-2.27%$1.78$1.69401,945 shs$186.74 million10/04/2024$1.76$1.76$1.79$1.75198,154 shs$191.08 million10/03/2024$1.74$1.76+1.15%$1.79$1.72278,914 shs$191.08 million10/02/2024$1.76$1.74-1.14%$1.77$1.73253,200 shs$180.50 million10/01/2024$1.81$1.76-2.76%$1.81$1.74434,977 shs$191.08 million09/30/2024$1.76$1.81+2.84%$1.89$1.75554,401 shs$196.51 million09/27/2024$1.77$1.76-0.56%$1.80$1.76245,248 shs$182.58 million09/26/2024$1.74$1.77+1.72%$1.80$1.74296,284 shs$184.33 million09/25/2024$1.80$1.74-3.33%$1.81$1.72613,648 shs$181.20 million09/24/2024$1.79$1.80+0.56%$1.84$1.78319,536 shs$186.73 million09/23/2024$1.80$1.79-0.56%$1.82$1.76292,498 shs$185.69 million09/20/2024$1.84$1.80-2.17%$1.87$1.79451,782 shs$186.73 million09/19/2024$1.88$1.84-2.13%$1.94$1.84302,899 shs$190.87 millionElon Musk has put himself in their crosshairs (Ad)Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. See, even with President Trump returning as the leader of our free country, I believe Elon Musk is in mortal danger.I share with you in this special investigative documentary.09/18/2024$1.89$1.88-0.53%$1.95$1.85264,500 shs$195.02 million09/17/2024$1.89$1.89$2.00$1.88448,996 shs$196.18 million09/16/2024$1.86$1.89+1.61%$1.92$1.83356,042 shs$196.06 million09/13/2024$1.84$1.86+1.09%$1.90$1.83321,365 shs$192.95 million09/12/2024$1.86$1.84-1.08%$1.87$1.82266,991 shs$190.99 million09/11/2024$1.83$1.86+1.64%$1.89$1.81307,688 shs$193.07 million09/10/2024$1.82$1.83+0.55%$1.84$1.76298,097 shs$189.95 million09/09/2024$1.75$1.82+4.00%$1.87$1.77378,447 shs$188.92 million09/06/2024$1.82$1.75-3.85%$1.82$1.72313,984 shs$181.65 million09/05/2024$1.80$1.82+1.11%$1.86$1.80247,835 shs$188.92 million09/04/2024$1.79$1.80+0.56%$1.90$1.77580,495 shs$186.73 million09/03/2024$1.85$1.79-3.24%$1.86$1.77534,653 shs$185.80 million09/02/2024$1.85$1.85$1.89$1.83205,300 shs$192.03 million08/30/2024$1.84$1.85+0.54%$1.89$1.83205,298 shs$191.91 million08/29/2024$1.84$1.84$1.92$1.83470,941 shs$190.87 million08/28/2024$1.83$1.84+0.55%$1.87$1.80336,472 shs$190.87 million08/27/2024$1.99$1.83-8.04%$1.94$1.83813,166 shs$189.84 million08/26/2024$2.02$1.99-1.49%$2.05$1.98446,918 shs$206.44 million08/23/2024$1.94$2.02+4.12%$2.05$1.94504,989 shs$209.68 million08/22/2024$2.02$1.94-3.96%$2.03$1.93318,697 shs$201.25 million08/21/2024$1.92$2.02+5.21%$2.06$1.89639,197 shs$209.55 million08/20/2024$1.99$1.92-3.52%$2.01$1.91542,883 shs$199.30 million08/19/2024$2.07$1.99-3.86%$2.07$1.97788,617 shs$206.56 million08/16/2024$1.99$2.07+4.02%$2.08$1.931.47 million shs$214.73 million08/15/2024$1.90$1.99+4.74%$2.02$1.841.33 million shs$206.44 million08/14/2024$1.81$1.90+4.97%$1.99$1.821.89 million shs$197.10 million08/13/2024$1.44$1.81+25.69%$1.83$1.553.64 million shs$187.76 million Related Companies ABUS Stock Chart ALT Stock Chart IGMS Stock Chart TRML Stock Chart ANAB Stock Chart ABVX Stock Chart HUMA Stock Chart SANA Stock Chart PHVS Stock Chart ATXS 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 11/14/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredTrump’s Back, but DC’s Coming for Your Money!Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThis small cap’s electric marine powertrain broke the world speed recordThe future of marine propulsion has arrived-powered by a $2 billion powerhouse. In collaboration with McLar...The Tomorrow Investor | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredThe next assassination attempt won’t be on TrumpPresident Trump is soon to be back in the White House. Unity has been restored to the U.S. But if you wa...Porter & Company | SponsoredElon Musk’s $30 Billion Trump Bet Pays Off—What’s Next?Elon Musk bet big on Trump's victory, and that gamble has already added over $30 billion to his net worth in a...InvestorPlace | 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.
