Free Trial
→ 2025 could be 'worse than the dot-com bust', says man who predicted 2008 banking crisis (From Stansberry Research) (Ad) Buy OGI Stock  Free OGI Stock Alerts

Organigram (OGI) Stock Chart & Stock Price History

Organigram logo
C$1.60 +0.01 (+0.63%)
As of 04/25/2025 03:59 PM Eastern
Compare

Organigram Stock Price Performance

5 Day
Performance
+15.11%
1 Month
Performance
+6.67%
3 Month
Performance
-28.25%
6 Month
Performance
-38.46%
Year-To-Date
Performance
-30.43%
1 Year
Performance
-37.74%
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.

OGI Stock Chart for Saturday, April, 26, 2025

OGI Chart by TradingView

Organigram Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025C$1.59C$1.60
+0.63%		C$1.65C$1.5896,433 shsC$197.67 million
04/24/2025C$1.51C$1.59
+5.30%		C$1.60C$1.50205,506 shsC$196.43 million
04/23/2025C$1.46C$1.51
+3.42%		C$1.53C$1.47129,582 shsC$186.55 million
04/22/2025C$1.39C$1.46
+5.04%		C$1.47C$1.4065,407 shsC$180.37 million
04/21/2025C$1.48C$1.39
-6.08%		C$1.45C$1.37133,622 shsC$171.72 million
04/18/2025C$1.48C$1.48C$1.50C$1.44124,240 shsC$182.84 million
04/17/2025C$1.45C$1.48
+2.07%		C$1.50C$1.44124,240 shsC$182.84 million
04/16/2025C$1.46C$1.45
-0.68%		C$1.53C$1.42149,553 shsC$179.14 million
04/15/2025C$1.44C$1.46
+1.39%		C$1.49C$1.4478,096 shsC$180.37 million
04/14/2025C$1.42C$1.44
+1.41%		C$1.47C$1.43124,214 shsC$177.90 million
04/11/2025C$1.32C$1.42
+7.58%		C$1.42C$1.35173,883 shsC$175.43 million
04/10/2025C$1.36C$1.32
-2.94%		C$1.35C$1.28146,820 shsC$163.08 million
04/09/2025C$1.27C$1.36
+7.09%		C$1.38C$1.22449,396 shsC$168.02 million
04/09/2025C$1.27C$1.36
+7.09%		C$1.38C$1.22449,396 shsC$168.02 million
04/08/2025C$1.34C$1.27
-5.22%		C$1.37C$1.26358,151 shsC$156.90 million
04/08/2025C$1.34C$1.27
-5.22%		C$1.37C$1.26358,151 shsC$156.90 million
04/07/2025C$1.32C$1.34
+1.52%		C$1.37C$1.24346,334 shsC$165.55 million
04/04/2025C$1.39C$1.32
-5.04%		C$1.36C$1.28135,396 shsC$163.08 million
04/03/2025C$1.44C$1.39
-3.47%		C$1.46C$1.34226,525 shsC$171.72 million
04/02/2025C$1.48C$1.44
-2.70%		C$1.49C$1.4482,967 shsC$177.90 million
04/01/2025C$1.47C$1.48
+0.68%		C$1.51C$1.45130,709 shsC$182.84 million
03/31/2025C$1.45C$1.47
+1.38%		C$1.47C$1.39143,013 shsC$181.61 million
03/28/2025C$1.53C$1.45
-5.23%		C$1.54C$1.44115,549 shsC$179.14 million
03/27/2025C$1.50C$1.53
+2.00%		C$1.55C$1.48175,336 shsC$189.02 million
03/26/2025C$1.51C$1.50
-0.66%		C$1.54C$1.47103,251 shsC$185.31 million
03/25/2025C$1.58C$1.51
-4.43%		C$1.60C$1.51134,545 shsC$186.55 million
Related Companies

This page (TSE:OGI) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners
Trump’s tariffs just split the AI market in two
Trump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...
Traders Agency | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
It’s absolute chaos in Silicon Valley right now…
If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...
Brownstone Research | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored