Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad)
Free OGI Stock Alerts
$1.58
-0.09 (-5.39%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Organigram Stock Price Performance

5 Day
Performance
-4.82%
1 Month
Performance
-12.22%
3 Month
Performance
-21.78%
6 Month
Performance
+18.80%
Year-To-Date
Performance
+20.61%
1 Year
Performance
-7.06%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

OGI Stock Chart for Sunday, June, 9, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.67$1.58
-5.39%		$1.67$1.532.25 million shs$163.33 million
06/06/2024$1.68$1.67
-0.60%		$1.70$1.65527,584 shs$172.63 million
06/05/2024$1.66$1.68
+1.20%		$1.70$1.65416,121 shs$173.66 million
06/04/2024$1.66$1.66
+0.30%		$1.69$1.61605,345 shs$171.59 million
06/03/2024$1.71$1.66
-3.22%		$1.74$1.651.14 million shs$171.08 million
05/31/2024$1.71$1.71$1.74$1.70598,052 shs$176.76 million
05/30/2024$1.73$1.71
-1.16%		$1.78$1.71651,200 shs$176.76 million
05/29/2024$1.76$1.73
-1.70%		$1.76$1.70917,871 shs$178.83 million
05/28/2024$1.82$1.76
-3.30%		$1.85$1.74850,628 shs$181.93 million
05/27/2024$1.82$1.82$1.88$1.80670,500 shs$188.13 million
05/24/2024$1.80$1.82
+1.11%		$1.88$1.80662,076 shs$188.13 million
05/23/2024$1.88$1.80
-4.26%		$1.89$1.78652,297 shs$186.07 million
05/22/2024$1.92$1.88
-2.08%		$1.95$1.87665,633 shs$194.34 million
05/21/2024$1.99$1.92
-3.52%		$2.00$1.90833,911 shs$198.47 million
05/20/2024$2.02$1.99
-1.49%		$2.03$1.96532,382 shs$205.71 million
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
Major Elon Musk Crypto Leak Revealed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:OGI) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored