Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free OGI Stock Alerts
C$2.42
-0.05 (-2.02%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Organigram Stock Price Performance

5 Day
Performance
-2.42%
1 Month
Performance
-6.20%
3 Month
Performance
-12.95%
6 Month
Performance
+34.44%
Year-To-Date
Performance
+40.70%
1 Year
Performance
+303.33%
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 Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

OGI Stock Chart for Wednesday, May, 29, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$2.47C$2.42
-2.02%		C$2.51C$2.37233,069 shsC$249.26 million
05/27/2024C$2.48C$2.47
-0.40%		C$2.48C$2.4528,219 shsC$254.41 million
05/24/2024C$2.49C$2.48
-0.40%		C$2.56C$2.46151,926 shsC$255.44 million
05/23/2024C$2.56C$2.49
-2.73%		C$2.58C$2.46301,727 shsC$256.47 million
05/22/2024C$2.60C$2.56
-1.54%		C$2.65C$2.56210,935 shsC$263.68 million
05/21/2024C$2.71C$2.60
-4.06%		C$2.72C$2.59205,397 shsC$267.80 million
05/20/2024C$2.71C$2.71C$2.87C$2.66418,021 shsC$279.13 million
05/17/2024C$2.76C$2.71
-1.81%		C$2.87C$2.66418,021 shsC$279.13 million
05/16/2024C$2.61C$2.76
+5.75%		C$2.86C$2.61761,021 shsC$284.28 million
05/15/2024C$2.48C$2.61
+5.24%		C$2.70C$2.49629,705 shsC$268.83 million
05/14/2024C$2.51C$2.48
-1.20%		C$2.60C$2.40715,269 shsC$255.44 million
05/13/2024C$2.40C$2.51
+4.58%		C$2.55C$2.42385,304 shsC$258.53 million
05/10/2024C$2.47C$2.40
-2.83%		C$2.49C$2.38280,708 shsC$247.20 million
05/09/2024C$2.45C$2.47
+0.82%		C$2.51C$2.42274,608 shsC$254.41 million
05/08/2024C$2.51C$2.45
-2.39%		C$2.48C$2.39208,991 shsC$252.35 million
05/07/2024C$2.58C$2.51
-2.71%		C$2.62C$2.47595,978 shsC$258.53 million
05/06/2024C$2.56C$2.58
+0.78%		C$2.65C$2.51534,076 shsC$242.78 million
05/03/2024C$2.59C$2.56
-1.16%		C$2.64C$2.52427,146 shsC$240.90 million
05/02/2024C$2.64C$2.59
-1.89%		C$2.74C$2.56431,184 shsC$243.72 million
05/01/2024C$2.92C$2.64
-9.59%		C$2.89C$2.60806,762 shsC$248.42 million
04/30/2024C$2.58C$2.92
+13.18%		C$2.98C$2.502.09 million shsC$274.77 million
04/29/2024C$2.57C$2.58
+0.39%		C$2.63C$2.52241,874 shsC$242.78 million
04/26/2024C$2.56C$2.57
+0.39%		C$2.65C$2.53280,992 shsC$241.84 million
04/25/2024C$2.66C$2.56
-3.76%		C$2.62C$2.53229,498 shsC$240.90 million
04/24/2024C$2.68C$2.66
-0.75%		C$2.71C$2.62242,336 shsC$250.31 million
04/23/2024C$2.60C$2.68
+3.08%		C$2.70C$2.55424,458 shsC$252.19 million
04/22/2024C$2.61C$2.60
-0.38%		C$2.68C$2.54244,863 shsC$244.66 million
04/19/2024C$2.59C$2.61
+0.77%		C$2.69C$2.56465,095 shsC$245.60 million
04/18/2024C$2.53C$2.59
+2.37%		C$2.67C$2.49211,144 shsC$243.72 million
04/17/2024C$2.63C$2.53
-3.80%		C$2.60C$2.45356,875 shsC$238.07 million
04/16/2024C$2.63C$2.63C$2.65C$2.54192,549 shsC$247.48 million
04/15/2024C$2.68C$2.63
-1.87%		C$2.78C$2.59488,013 shsC$247.48 million
04/12/2024C$2.81C$2.68
-4.63%		C$2.84C$2.66406,122 shsC$252.19 million
04/11/2024C$2.85C$2.81
-1.40%		C$2.87C$2.74322,103 shsC$264.42 million
04/10/2024C$2.86C$2.85
-0.35%		C$2.93C$2.78504,278 shsC$268.19 million
04/09/2024C$2.99C$2.86
-4.35%		C$2.95C$2.81402,635 shsC$269.13 million
04/08/2024C$2.88C$2.99
+3.82%		C$3.08C$2.87700,785 shsC$281.36 million
04/05/2024C$2.86C$2.88
+0.70%		C$2.92C$2.76612,285 shsC$271.01 million
04/04/2024C$3.10C$2.86
-7.74%		C$3.16C$2.821.56 million shsC$269.13 million
04/03/2024C$2.77C$3.10
+11.91%		C$3.12C$2.721.58 million shsC$291.71 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024C$2.78C$2.77
-0.36%		C$2.86C$2.75813,590 shsC$260.66 million
04/01/2024C$2.89C$2.78
-3.81%		C$2.94C$2.78463,881 shsC$261.60 million
03/29/2024C$2.89C$2.89C$3.16C$2.891.27 million shsC$271.95 million
03/28/2024C$3.11C$2.89
-7.07%		C$3.16C$2.891.27 million shsC$271.95 million
03/27/2024C$3.65C$3.11
-14.79%		C$3.29C$2.752.37 million shsC$292.65 million
03/26/2024C$3.42C$3.65
+6.73%		C$3.95C$3.32589,169 shsC$343.47 million
03/25/2024C$3.67C$3.42
-6.81%		C$3.71C$3.33466,569 shsC$321.82 million
03/22/2024C$3.39C$3.67
+8.26%		C$3.78C$3.38874,105 shsC$345.35 million
03/21/2024C$3.24C$3.39
+4.63%		C$3.45C$3.22450,585 shsC$319.00 million
03/20/2024C$3.04C$3.24
+6.58%		C$3.31C$3.00475,121 shsC$304.88 million
03/19/2024C$3.00C$3.04
+1.33%		C$3.15C$2.88256,994 shsC$286.06 million
03/18/2024C$2.80C$3.00
+7.14%		C$3.06C$2.78585,057 shsC$282.30 million
03/15/2024C$2.53C$2.80
+10.67%		C$2.80C$2.54389,353 shsC$263.48 million
03/14/2024C$2.58C$2.53
-1.94%		C$2.60C$2.51105,300 shsC$238.07 million
03/13/2024C$2.61C$2.58
-1.15%		C$2.62C$2.5874,793 shsC$242.78 million
03/12/2024C$2.65C$2.61
-1.51%		C$2.64C$2.5673,031 shsC$245.60 million
03/11/2024C$2.73C$2.65
-2.93%		C$2.76C$2.63185,053 shsC$249.37 million
03/08/2024C$2.69C$2.73
+1.49%		C$2.81C$2.66342,415 shsC$256.89 million
03/07/2024C$2.61C$2.69
+3.07%		C$2.70C$2.60202,710 shsC$253.13 million
03/06/2024C$2.64C$2.61
-1.14%		C$2.68C$2.57274,560 shsC$245.60 million
03/05/2024C$2.74C$2.64
-3.65%		C$2.75C$2.57332,758 shsC$248.42 million
03/04/2024C$2.91C$2.74
-5.84%		C$2.90C$2.73413,126 shsC$257.83 million
03/01/2024C$2.78C$2.91
+4.68%		C$3.00C$2.78307,966 shsC$273.83 million
02/29/2024C$2.78C$2.78C$2.90C$2.78325,094 shsC$261.60 million
02/28/2024C$2.91C$2.78
-4.47%		C$2.90C$2.75234,035 shsC$261.60 million

Related Companies:
This page (TSE:OGI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings