Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free OGI Stock Alerts
$1.80
-0.08 (-4.26%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Organigram Stock Price Performance

5 Day
Performance
-2.96%
1 Month
Performance
-17.43%
3 Month
Performance
-17.05%
6 Month
Performance
+40.63%
Year-To-Date
Performance
+37.40%
1 Year
Performance
-14.04%
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
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

OGI Stock Chart for Wednesday, May, 8, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.88$1.80
-4.26%		$1.92$1.80903,727 shs$186.07 million
05/06/2024$1.86$1.88
+1.35%		$1.94$1.841.20 million shs$194.34 million
05/03/2024$1.88$1.86
-1.33%		$1.94$1.841.32 million shs$191.75 million
05/02/2024$1.92$1.88
-1.83%		$2.00$1.861.01 million shs$194.34 million
05/01/2024$2.12$1.92
-9.67%		$2.10$1.892.99 million shs$197.63 million
04/30/2024$1.87$2.12
+13.37%		$2.17$1.818.22 million shs$218.78 million
04/29/2024$1.86$1.87
+0.54%		$1.92$1.84806,751 shs$192.98 million
04/26/2024$1.86$1.86$1.94$1.84751,479 shs$191.95 million
04/25/2024$1.93$1.86
-3.63%		$1.91$1.84892,987 shs$191.96 million
04/24/2024$1.95$1.93
-1.03%		$1.98$1.91775,826 shs$199.18 million
04/23/2024$1.90$1.95
+2.63%		$1.98$1.861.11 million shs$201.24 million
04/22/2024$1.89$1.90
+0.53%		$1.96$1.841.04 million shs$196.08 million
04/19/2024$1.87$1.89
+1.07%		$1.97$1.851.42 million shs$195.05 million
04/18/2024$1.83$1.87
+2.19%		$1.95$1.801.24 million shs$192.98 million
04/17/2024$1.88$1.83
-2.66%		$1.91$1.781.43 million shs$188.86 million
04/16/2024$1.88$1.88$1.92$1.841.05 million shs$194.02 million
04/15/2024$1.94$1.88
-3.09%		$2.02$1.872.16 million shs$194.02 million
04/12/2024$2.05$1.94
-5.37%		$2.07$1.922.05 million shs$200.21 million
04/11/2024$2.07$2.05
-0.97%		$2.10$2.00991,490 shs$211.57 million
04/10/2024$2.09$2.07
-0.96%		$2.16$2.031.01 million shs$213.62 million
04/09/2024$2.18$2.09
-4.13%		$2.18$2.051.35 million shs$215.69 million
04/08/2024$2.12$2.18
+2.83%		$2.28$2.111.83 million shs$224.98 million
04/05/2024$2.10$2.12
+0.95%		$2.15$2.021.79 million shs$218.78 million
04/04/2024$2.29$2.10
-8.30%		$2.37$2.084.37 million shs$198.03 million
04/03/2024$2.04$2.29
+12.25%		$2.30$2.005.15 million shs$215.95 million
04/02/2024$2.06$2.04
-0.97%		$2.11$2.032.91 million shs$192.37 million
04/01/2024$2.15$2.06
-4.19%		$2.18$2.042.35 million shs$194.26 million
03/29/2024$2.15$2.15$2.31$2.143.35 million shs$202.75 million
03/28/2024$2.30$2.15
-6.32%		$2.31$2.143.35 million shs$202.75 million
03/27/2024$2.68$2.30
-14.37%		$2.39$2.038.62 million shs$216.42 million
03/26/2024$2.52$2.68
+6.35%		$2.91$2.492.22 million shs$252.73 million
03/25/2024$2.72$2.52
-7.35%		$2.74$2.441.33 million shs$237.64 million
03/22/2024$2.51$2.72
+8.37%		$2.79$2.492.91 million shs$256.50 million
03/21/2024$2.42$2.51
+3.72%		$2.56$2.381.29 million shs$236.70 million
03/20/2024$2.22$2.42
+9.01%		$2.45$2.221.29 million shs$228.21 million
03/19/2024$2.23$2.22
-0.45%		$2.33$2.11895,448 shs$209.35 million
03/18/2024$2.07$2.23
+7.73%		$2.27$2.061.81 million shs$210.29 million
03/15/2024$1.86$2.07
+11.29%		$2.07$1.881.16 million shs$195.20 million
03/14/2024$1.92$1.86
-3.12%		$1.92$1.85438,453 shs$175.03 million
03/13/2024$1.93$1.92
-0.52%		$1.96$1.89429,815 shs$180.67 million
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
03/12/2024$1.95$1.93
-1.03%		$1.96$1.90370,658 shs$181.61 million
03/11/2024$2.02$1.95
-3.47%		$2.05$1.94515,979 shs$183.50 million
03/08/2024$1.99$2.02
+1.51%		$2.10$1.97717,638 shs$190.08 million
03/07/2024$1.93$1.99
+3.11%		$2.00$1.92457,279 shs$187.26 million
03/06/2024$1.95$1.93
-1.03%		$1.98$1.89669,456 shs$181.61 million
03/05/2024$2.02$1.95
-3.47%		$2.01$1.891.19 million shs$183.50 million
03/04/2024$2.16$2.02
-6.48%		$2.14$2.00817,522 shs$190.08 million
03/01/2024$2.07$2.16
+4.35%		$2.22$2.04942,958 shs$203.26 million
02/29/2024$2.05$2.07
+0.98%		$2.15$2.05733,044 shs$194.70 million
02/28/2024$2.16$2.05
-5.09%		$2.14$2.02691,249 shs$192.82 million
02/27/2024$2.04$2.16
+5.88%		$2.19$2.02918,966 shs$203.16 million
02/26/2024$2.02$2.04
+0.99%		$2.10$1.98671,117 shs$191.88 million
02/23/2024$1.98$2.02
+2.02%		$2.06$1.93506,438 shs$190.00 million
02/22/2024$2.01$1.98
-1.49%		$2.05$1.97477,751 shs$186.23 million
02/21/2024$2.07$2.01
-2.90%		$2.04$1.91777,891 shs$189.06 million
02/20/2024$2.18$2.07
-5.05%		$2.16$2.03811,688 shs$194.70 million
02/19/2024$2.18$2.18$2.18$1.971.51 million shs$205.05 million
02/16/2024$2.01$2.18
+8.46%		$2.18$1.971.51 million shs$205.05 million
02/15/2024$1.86$2.01
+8.06%		$2.05$1.85836,735 shs$189.06 million
02/14/2024$1.85$1.86
+0.54%		$1.94$1.78811,355 shs$174.95 million
02/13/2024$2.14$1.85
-13.55%		$2.01$1.802.23 million shs$174.01 million
02/12/2024$2.28$2.14
-6.14%		$2.28$2.051.81 million shs$201.28 million
02/09/2024$2.17$2.28
+5.07%		$2.32$2.161.37 million shs$214.46 million
02/08/2024$2.03$2.17
+6.90%		$2.22$2.021.14 million shs$204.11 million
02/07/2024$2.13$2.03
-4.69%		$2.13$1.98867,067 shs$190.94 million

Related Companies:
This page (NASDAQ:OGI) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The AI Stock that’s Disrupting Every Industry
StockEarnings