Organigram (OGI) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free OGI Stock Alerts $1.83 -0.05 (-2.66%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Organigram Stock Price Performance5 Day Performance-5.67%1 Month Performance-11.59%3 Month Performance+3.39%6 Month Performance+52.50%Year-To-Date Performance+39.69%1 Year Performance-18.14% 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now OGI Stock Chart for Thursday, April, 18, 2024 OGI Chart by TradingView Organigram Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$1.88$1.83-2.66%$1.91$1.781.43 million shs$188.86 million04/16/2024$1.88$1.88$1.92$1.841.05 million shs$194.02 million04/15/2024$1.94$1.88-3.09%$2.02$1.872.16 million shs$194.02 million04/12/2024$2.05$1.94-5.37%$2.07$1.922.05 million shs$200.21 million04/11/2024$2.07$2.05-0.97%$2.10$2.00991,490 shs$211.57 million04/10/2024$2.09$2.07-0.96%$2.16$2.031.01 million shs$213.62 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. 04/09/2024$2.18$2.09-4.13%$2.18$2.051.35 million shs$215.69 million04/08/2024$2.12$2.18+2.83%$2.28$2.111.83 million shs$224.98 million04/05/2024$2.10$2.12+0.95%$2.15$2.021.79 million shs$218.78 million04/04/2024$2.29$2.10-8.30%$2.37$2.084.37 million shs$198.03 million04/03/2024$2.04$2.29+12.25%$2.30$2.005.15 million shs$215.95 million04/02/2024$2.06$2.04-0.97%$2.11$2.032.91 million shs$192.37 million04/01/2024$2.15$2.06-4.19%$2.18$2.042.35 million shs$194.26 million03/29/2024$2.15$2.15$2.31$2.143.35 million shs$202.75 million03/28/2024$2.30$2.15-6.32%$2.31$2.143.35 million shs$202.75 million03/27/2024$2.68$2.30-14.37%$2.39$2.038.62 million shs$216.42 million03/26/2024$2.52$2.68+6.35%$2.91$2.492.22 million shs$252.73 million03/25/2024$2.72$2.52-7.35%$2.74$2.441.33 million shs$237.64 million03/22/2024$2.51$2.72+8.37%$2.79$2.492.91 million shs$256.50 million03/21/2024$2.42$2.51+3.72%$2.56$2.381.29 million shs$236.70 million03/20/2024$2.22$2.42+9.01%$2.45$2.221.29 million shs$228.21 million03/19/2024$2.23$2.22-0.45%$2.33$2.11895,448 shs$209.35 million03/18/2024$2.07$2.23+7.73%$2.27$2.061.81 million shs$210.29 million03/15/2024$1.86$2.07+11.29%$2.07$1.881.16 million shs$195.20 million03/14/2024$1.92$1.86-3.12%$1.92$1.85438,453 shs$175.03 million03/13/2024$1.93$1.92-0.52%$1.96$1.89429,815 shs$180.67 million03/12/2024$1.95$1.93-1.03%$1.96$1.90370,658 shs$181.61 million03/11/2024$2.02$1.95-3.47%$2.05$1.94515,979 shs$183.50 million03/08/2024$1.99$2.02+1.51%$2.10$1.97717,638 shs$190.08 million03/07/2024$1.93$1.99+3.11%$2.00$1.92457,279 shs$187.26 million03/06/2024$1.95$1.93-1.03%$1.98$1.89669,456 shs$181.61 million03/05/2024$2.02$1.95-3.47%$2.01$1.891.19 million shs$183.50 million03/04/2024$2.16$2.02-6.48%$2.14$2.00817,522 shs$190.08 million03/01/2024$2.07$2.16+4.35%$2.22$2.04942,958 shs$203.26 million02/29/2024$2.05$2.07+0.98%$2.15$2.05733,044 shs$194.70 million02/28/2024$2.16$2.05-5.09%$2.14$2.02691,249 shs$192.82 million02/27/2024$2.04$2.16+5.88%$2.19$2.02918,966 shs$203.16 million02/26/2024$2.02$2.04+0.99%$2.10$1.98671,117 shs$191.88 million02/23/2024$1.98$2.02+2.02%$2.06$1.93506,438 shs$190.00 million02/22/2024$2.01$1.98-1.49%$2.05$1.97477,751 shs$186.23 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now02/21/2024$2.07$2.01-2.90%$2.04$1.91777,891 shs$189.06 million02/20/2024$2.18$2.07-5.05%$2.16$2.03811,688 shs$194.70 million02/19/2024$2.18$2.18$2.18$1.971.51 million shs$205.05 million02/16/2024$2.01$2.18+8.46%$2.18$1.971.51 million shs$205.05 million02/15/2024$1.86$2.01+8.06%$2.05$1.85836,735 shs$189.06 million02/14/2024$1.85$1.86+0.54%$1.94$1.78811,355 shs$174.95 million02/13/2024$2.14$1.85-13.55%$2.01$1.802.23 million shs$174.01 million02/12/2024$2.28$2.14-6.14%$2.28$2.051.81 million shs$201.28 million02/09/2024$2.17$2.28+5.07%$2.32$2.161.37 million shs$214.46 million02/08/2024$2.03$2.17+6.90%$2.22$2.021.14 million shs$204.11 million02/07/2024$2.13$2.03-4.69%$2.13$1.98867,067 shs$190.94 million02/06/2024$1.76$2.13+21.02%$2.14$1.732.27 million shs$200.35 million02/05/2024$1.83$1.76-3.83%$1.87$1.69789,428 shs$165.55 million02/02/2024$1.83$1.83$1.87$1.76735,955 shs$172.13 million02/01/2024$1.66$1.83+10.24%$1.88$1.681.46 million shs$172.13 million01/31/2024$1.63$1.66+1.84%$1.72$1.62623,738 shs$156.14 million01/30/2024$1.66$1.63-1.81%$1.70$1.62503,261 shs$153.32 million01/29/2024$1.64$1.66+1.22%$1.69$1.571.17 million shs$156.13 million01/26/2024$1.62$1.64+1.23%$1.69$1.59861,847 shs$133.10 million01/25/2024$1.72$1.62-5.81%$1.73$1.551.45 million shs$131.48 million01/24/2024$1.88$1.72-8.51%$1.90$1.701.10 million shs$139.60 million01/23/2024$1.90$1.88-0.79%$1.91$1.78727,388 shs$152.58 million01/22/2024$1.86$1.90+1.88%$1.96$1.781.13 million shs$153.80 million01/19/2024$1.68$1.86+10.71%$1.87$1.641.07 million shs$150.96 million01/18/2024$1.77$1.68-5.08%$1.84$1.661.01 million shs$136.35 million01/17/2024$1.90$1.77-6.84%$1.88$1.731.25 million shs$143.65 million01/16/2024$1.69$1.90+12.43%$1.92$1.701.88 million shs$154.20 million Related Companies: MACK Stock Chart GLSI Stock Chart ACRV Stock Chart RIGL Stock Chart DSGN Stock Chart CAPR Stock Chart GOSS Stock Chart ABEO Stock Chart TELO Stock Chart HOWL 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 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaUrgent alert: open this for a huge profit potentialTimothy SykesTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsBiden out June 13; Kamala won’t replace him?Paradigm PressForget Nvidia, buy this A.I. Stock NowInvestorPlaceFed launches fourth dollar overhaulStansberry ResearchRevealed: The Unknown Biotech Powering AI in HealthcareBehind the Markets 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.