Free Trial
→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free OGI Stock Alerts

Organigram (OGI) Stock Chart & Stock Price History

C$2.39
-0.12 (-4.78%)
(As of 09/20/2024 ET)
Compare

Organigram Stock Price Performance

5 Day
Performance
-5.16%
1 Month
Performance
-8.08%
3 Month
Performance
+12.21%
6 Month
Performance
-26.23%
Year-To-Date
Performance
+38.95%
1 Year
Performance
+12.74%
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

Ad Crypto 101 Media
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make HUGE gains. Now, I'm about to reveal the #1 crypto for September 2024.
Go here to get full details on this crypto now.

OGI Stock Chart for Friday, September, 20, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024C$2.51C$2.39
-4.78%		C$2.54C$2.39233,689 shsC$259.48 million
09/19/2024C$2.53C$2.51
-0.79%		C$2.62C$2.49165,664 shsC$272.51 million
09/18/2024C$2.57C$2.53
-1.56%		C$2.63C$2.52150,222 shsC$274.68 million
09/17/2024C$2.58C$2.57
-0.39%		C$2.72C$2.56243,793 shsC$279.03 million
09/16/2024C$2.52C$2.58
+2.38%		C$2.60C$2.48185,660 shsC$280.11 million
09/13/2024C$2.49C$2.52
+1.20%		C$2.58C$2.49262,101 shsC$273.60 million
09/12/2024C$2.53C$2.49
-1.58%		C$2.56C$2.47211,755 shsC$270.34 million
09/11/2024C$2.48C$2.53
+2.02%		C$2.56C$2.47205,712 shsC$262.61 million
09/10/2024C$2.48C$2.48C$2.50C$2.40191,449 shsC$257.42 million
09/09/2024C$2.38C$2.48
+4.20%		C$2.53C$2.41204,606 shsC$257.42 million
09/06/2024N/AC$2.38C$2.46C$2.35145,204 shsC$247.04 million
09/04/2024C$2.43C$2.44
+0.41%		C$2.57C$2.41276,830 shsC$253.27 million
09/03/2024C$2.48C$2.43
-2.02%		C$2.53C$2.40163,682 shsC$252.23 million
09/02/2024C$2.48C$2.48C$2.55C$2.48120,667 shsC$257.42 million
08/30/2024C$2.49C$2.48
-0.40%		C$2.55C$2.48120,596 shsC$257.42 million
08/29/2024C$2.48C$2.49
+0.40%		C$2.58C$2.43238,821 shsC$258.46 million
08/28/2024C$2.46C$2.48
+0.81%		C$2.51C$2.44138,661 shsC$257.42 million
08/27/2024C$2.67C$2.46
-7.87%		C$2.59C$2.46334,962 shsC$255.35 million
08/26/2024C$2.71C$2.67
-1.48%		C$2.76C$2.67117,674 shsC$277.15 million
08/23/2024C$2.65C$2.71
+2.26%		C$2.77C$2.63346,752 shsC$281.30 million
08/22/2024C$2.74C$2.65
-3.28%		C$2.76C$2.63191,214 shsC$275.07 million
08/21/2024C$2.60C$2.74
+5.38%		C$2.79C$2.58343,649 shsC$284.41 million
08/20/2024C$2.72C$2.60
-4.41%		C$2.74C$2.60176,926 shsC$269.88 million
08/19/2024C$2.79C$2.72
-2.51%		C$2.84C$2.69308,886 shsC$282.34 million
08/16/2024C$2.72C$2.79
+2.57%		C$2.84C$2.66511,656 shsC$287.37 million
08/15/2024C$2.62C$2.72
+3.82%		C$2.77C$2.53576,596 shsC$280.16 million
08/14/2024C$2.49C$2.62
+5.22%		C$2.73C$2.49703,878 shsC$269.86 million
08/13/2024C$1.99C$2.49
+25.13%		C$2.51C$2.131.32 million shsC$256.47 million
08/12/2024C$2.02C$1.99
-1.49%		C$2.07C$1.98335,491 shsC$204.97 million
08/09/2024C$2.12C$2.02
-4.72%		C$2.13C$2.02273,181 shsC$208.06 million
08/08/2024C$2.04C$2.12
+3.92%		C$2.19C$2.05222,096 shsC$218.36 million
08/07/2024C$2.10C$2.04
-2.86%		C$2.14C$2.04282,666 shsC$210.12 million
08/06/2024C$2.05C$2.10
+2.44%		C$2.14C$1.98148,334 shsC$216.30 million
08/05/2024C$2.05C$2.05C$2.15C$2.03187,171 shsC$211.15 million
08/02/2024C$2.20C$2.05
-6.82%		C$2.15C$2.03187,173 shsC$211.15 million
08/01/2024C$2.33C$2.20
-5.58%		C$2.35C$2.16269,173 shsC$226.60 million
07/31/2024C$2.30C$2.33
+1.53%		C$2.38C$2.28180,339 shsC$239.99 million
07/30/2024C$2.21C$2.30
+3.85%		C$2.33C$2.24179,789 shsC$236.39 million
07/29/2024C$2.26C$2.21
-2.00%		C$2.29C$2.2188,834 shsC$227.63 million
07/26/2024C$2.24C$2.26
+0.89%		C$2.29C$2.2360,072 shsC$232.78 million
Forget Trump and Kamala (Ad)

I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.

THIS CALENDAR is the only thing that matters for you and your financial health right now.
07/25/2024C$2.25C$2.24
-0.44%		C$2.31C$2.2473,017 shsC$230.72 million
07/24/2024C$2.43C$2.25
-7.41%		C$2.41C$2.24228,400 shsC$231.75 million
07/23/2024C$2.45C$2.43
-0.82%		C$2.48C$2.41153,432 shsC$250.29 million
07/22/2024C$2.23C$2.45
+9.87%		C$2.46C$2.27279,759 shsC$252.35 million
07/19/2024C$2.23C$2.23C$2.28C$2.2175,560 shsC$229.69 million
07/18/2024C$2.32C$2.23
-3.88%		C$2.38C$2.21239,596 shsC$229.69 million
07/17/2024C$2.37C$2.32
-2.11%		C$2.44C$2.30206,988 shsC$238.96 million
07/16/2024C$2.33C$2.37
+1.72%		C$2.40C$2.3380,622 shsC$244.11 million
07/15/2024C$2.31C$2.33
+0.87%		C$2.36C$2.29119,044 shsC$239.99 million
07/12/2024C$2.30C$2.31
+0.43%		C$2.33C$2.2852,698 shsC$237.93 million
07/11/2024C$2.18C$2.30
+5.50%		C$2.31C$2.15262,370 shsC$236.90 million
07/10/2024C$2.14C$2.18
+1.87%		C$2.20C$2.1262,539 shsC$224.54 million
07/09/2024C$2.16C$2.14
-0.93%		C$2.19C$2.1297,608 shsC$220.42 million
07/08/2024C$2.17C$2.16
-0.46%		C$2.17C$2.1167,061 shsC$222.48 million
07/05/2024C$2.17C$2.17C$2.18C$2.1429,968 shsC$223.51 million
07/04/2024C$2.14C$2.17
+1.40%		C$2.17C$2.1415,040 shsC$223.51 million
07/03/2024C$2.06C$2.14
+3.88%		C$2.19C$2.05118,005 shsC$220.42 million
07/02/2024C$2.11C$2.06
-2.37%		C$2.12C$2.03196,619 shsC$212.18 million
07/01/2024C$2.11C$2.11C$2.22C$2.1174,410 shsC$217.33 million
06/28/2024C$2.20C$2.11
-4.09%		C$2.22C$2.1174,410 shsC$217.33 million
06/27/2024C$2.08C$2.20
+5.77%		C$2.23C$2.08207,510 shsC$226.60 million
06/26/2024C$2.02C$2.08
+2.97%		C$2.12C$2.03106,561 shsC$214.24 million
06/25/2024C$2.16C$2.02
-6.48%		C$2.16C$2.02181,345 shsC$208.06 million
06/24/2024C$2.12C$2.16
+1.89%		C$2.18C$2.1085,191 shsC$222.48 million
06/21/2024C$2.13C$2.12
-0.47%		C$2.12C$2.0768,153 shsC$218.36 million
06/20/2024C$2.11C$2.13
+0.95%		C$2.14C$2.0861,111 shsC$219.39 million
06/19/2024C$2.13C$2.11
-0.94%		C$2.13C$2.1016,242 shsC$217.33 million

Related Companies:

This page (TSE:OGI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored