Organigram (OGI) Stock Chart & Stock Price History $1.34 -0.01 (-0.74%) Closing price 05/21/2025 04:00 PM EasternExtended Trading$1.36 +0.02 (+1.87%) As of 05/21/2025 07:44 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Organigram Stock Price Performance The Organigram (OGI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.72%, with a year-to-date return of -16.77%. In the past month, the stock has increased 26.42%, reflecting recent market activity. As of the latest close, Organigram traded at $1.34 with a market cap of $179.34 million and volume of 910,534 shares. Five years ago, the stock traded at a split-adjusted price of $6.60, representing a 79.70% decrease over that period. At the time, it had a market cap of $270.58 million and a volume of 3.20 million shares. Receive OGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.47%1 Month Performance+26.42%3 Month Performance+2.29%Year-To-Date Performance-16.77%1 Year Performance-28.72%5 Year Performance-79.70% OGI Stock Chart for Thursday, May, 22, 2025 OGI Chart by TradingView Organigram Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$1.35$1.34-0.74%$1.43$1.30910,534 shs$179.34 million05/20/2025$1.31$1.35+3.05%$1.37$1.31849,328 shs$180.68 million05/19/2025$1.36$1.31-3.68%$1.35$1.29686,589 shs$175.33 million05/16/2025$1.24$1.36+9.68%$1.36$1.231.37 million shs$182.02 million05/15/2025$1.22$1.24+1.64%$1.25$1.18363,932 shs$165.96 million05/14/2025$1.24$1.22-1.61%$1.25$1.20425,126 shs$163.28 million05/13/2025$1.28$1.24-3.13%$1.29$1.23768,735 shs$165.96 million05/12/2025$1.18$1.28+8.47%$1.32$1.191.58 million shs$171.31 million05/09/2025$1.11$1.18+6.31%$1.18$1.11670,453 shs$157.93 million05/08/2025$1.12$1.11-0.45%$1.16$1.10560,808 shs$140.16 million Get the Latest News and Ratings for OGI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$1.10$1.12+1.36%$1.13$1.10152,499 shs$140.80 million05/06/2025$1.11$1.10-0.90%$1.12$1.09239,398 shs$138.90 million05/05/2025$1.15$1.11-3.48%$1.16$1.11354,383 shs$140.16 million05/02/2025$1.14$1.15+0.88%$1.16$1.13156,246 shs$145.22 million05/01/2025$1.16$1.14-1.72%$1.19$1.13220,786 shs$143.95 million04/30/2025$1.14$1.16+1.75%$1.20$1.09810,422 shs$146.48 million04/29/2025$1.12$1.14+1.79%$1.17$1.10232,258 shs$143.95 million04/28/2025$1.16$1.12-3.45%$1.17$1.10287,228 shs$141.41 million04/25/2025$1.16$1.16$1.19$1.14395,432 shs$146.46 million04/24/2025$1.08$1.16+7.41%$1.16$1.08465,968 shs$146.46 million04/23/2025$1.06$1.08+1.89%$1.11$1.07375,892 shs$136.36 million04/22/2025$1.00$1.06+6.00%$1.07$1.03446,006 shs$133.83 million04/21/2025$1.07$1.00-6.54%$1.06$1.00313,460 shs$126.26 million Related Companies AVBP Stock Chart TRVI Stock Chart PHAR Stock Chart DAWN Stock Chart DNTH Stock Chart IOVA Stock Chart ABUS Stock Chart AKBA Stock Chart ZYBT Stock Chart EOLS Stock Chart Receive OGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organigram and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OGI) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersWarning: Prepare to Be Shocked by These PayoutsThere's a strategy out there paying up to 70% on tech stocks like Amazon, Tesla, and Microsoft—stocks that don...Investors Alley | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredTrump’s treachery I think Trump’s Treasury Secretary is destroying the stock market on purpose. And no one on Wall Street see...Porter & Company | Sponsored🚨 Nvidia Just Inked a $7B AI Deal—This Could Change EverythingOn Wednesday, Nvidia stock surged—again. Why? Because Saudi Arabia just announced a multi-billion-dollar AI...Timothy Sykes | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Organigram Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Organigram With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OGI Stock Free OGI Stock Alerts