Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free OGI Stock Alerts
$2.02
-0.01 (-0.49%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Organigram Stock Price Performance

5 Day
Performance
+4.66%
1 Month
Performance
+6.88%
3 Month
Performance
-2.42%
6 Month
Performance
+59.06%
Year-To-Date
Performance
+54.20%
1 Year
Performance
+3.06%
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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

OGI Stock Chart for Monday, May, 20, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.03$2.02
-0.49%		$2.11$1.951.63 million shs$208.81 million
05/16/2024$1.93$2.03
+5.18%		$2.11$1.912.33 million shs$209.84 million
05/15/2024$1.84$1.93
+5.18%		$1.98$1.821.33 million shs$199.50 million
05/14/2024$1.84$1.84
-0.27%		$1.92$1.752.13 million shs$189.68 million
05/13/2024$1.76$1.84
+4.55%		$1.87$1.761.45 million shs$190.20 million
05/10/2024$1.80$1.76
-2.22%		$1.83$1.74722,677 shs$181.93 million
05/09/2024$1.76$1.80
+2.27%		$1.84$1.76845,979 shs$181.93 million
05/08/2024$1.80$1.76
-2.22%		$1.81$1.731.03 million shs$181.93 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:OGI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society