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)

Compare

Organigram Stock Price Performance

5 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

Ad Crypto Swap Profits

Claim Your Complimentary Bitcoin Reward

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 Now

OGI Stock Chart for Thursday, April, 18, 2024

Organigram Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$1.88	$1.83 -2.66%	$1.91	$1.78	1.43 million shs	$188.86 million
04/16/2024	$1.88	$1.88	$1.92	$1.84	1.05 million shs	$194.02 million
04/15/2024	$1.94	$1.88 -3.09%	$2.02	$1.87	2.16 million shs	$194.02 million
04/12/2024	$2.05	$1.94 -5.37%	$2.07	$1.92	2.05 million shs	$200.21 million
04/11/2024	$2.07	$2.05 -0.97%	$2.10	$2.00	991,490 shs	$211.57 million
04/10/2024	$2.09	$2.07 -0.96%	$2.16	$2.03	1.01 million shs	$213.62 million
Get the Latest News and Ratings for OGI and Related Stocks Enter 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	$2.05	1.35 million shs	$215.69 million
04/08/2024	$2.12	$2.18 +2.83%	$2.28	$2.11	1.83 million shs	$224.98 million
04/05/2024	$2.10	$2.12 +0.95%	$2.15	$2.02	1.79 million shs	$218.78 million
04/04/2024	$2.29	$2.10 -8.30%	$2.37	$2.08	4.37 million shs	$198.03 million
04/03/2024	$2.04	$2.29 +12.25%	$2.30	$2.00	5.15 million shs	$215.95 million
04/02/2024	$2.06	$2.04 -0.97%	$2.11	$2.03	2.91 million shs	$192.37 million
04/01/2024	$2.15	$2.06 -4.19%	$2.18	$2.04	2.35 million shs	$194.26 million
03/29/2024	$2.15	$2.15	$2.31	$2.14	3.35 million shs	$202.75 million
03/28/2024	$2.30	$2.15 -6.32%	$2.31	$2.14	3.35 million shs	$202.75 million
03/27/2024	$2.68	$2.30 -14.37%	$2.39	$2.03	8.62 million shs	$216.42 million
03/26/2024	$2.52	$2.68 +6.35%	$2.91	$2.49	2.22 million shs	$252.73 million
03/25/2024	$2.72	$2.52 -7.35%	$2.74	$2.44	1.33 million shs	$237.64 million
03/22/2024	$2.51	$2.72 +8.37%	$2.79	$2.49	2.91 million shs	$256.50 million
03/21/2024	$2.42	$2.51 +3.72%	$2.56	$2.38	1.29 million shs	$236.70 million
03/20/2024	$2.22	$2.42 +9.01%	$2.45	$2.22	1.29 million shs	$228.21 million
03/19/2024	$2.23	$2.22 -0.45%	$2.33	$2.11	895,448 shs	$209.35 million
03/18/2024	$2.07	$2.23 +7.73%	$2.27	$2.06	1.81 million shs	$210.29 million
03/15/2024	$1.86	$2.07 +11.29%	$2.07	$1.88	1.16 million shs	$195.20 million
03/14/2024	$1.92	$1.86 -3.12%	$1.92	$1.85	438,453 shs	$175.03 million
03/13/2024	$1.93	$1.92 -0.52%	$1.96	$1.89	429,815 shs	$180.67 million
03/12/2024	$1.95	$1.93 -1.03%	$1.96	$1.90	370,658 shs	$181.61 million
03/11/2024	$2.02	$1.95 -3.47%	$2.05	$1.94	515,979 shs	$183.50 million
03/08/2024	$1.99	$2.02 +1.51%	$2.10	$1.97	717,638 shs	$190.08 million
03/07/2024	$1.93	$1.99 +3.11%	$2.00	$1.92	457,279 shs	$187.26 million
03/06/2024	$1.95	$1.93 -1.03%	$1.98	$1.89	669,456 shs	$181.61 million
03/05/2024	$2.02	$1.95 -3.47%	$2.01	$1.89	1.19 million shs	$183.50 million
03/04/2024	$2.16	$2.02 -6.48%	$2.14	$2.00	817,522 shs	$190.08 million
03/01/2024	$2.07	$2.16 +4.35%	$2.22	$2.04	942,958 shs	$203.26 million
02/29/2024	$2.05	$2.07 +0.98%	$2.15	$2.05	733,044 shs	$194.70 million
02/28/2024	$2.16	$2.05 -5.09%	$2.14	$2.02	691,249 shs	$192.82 million
02/27/2024	$2.04	$2.16 +5.88%	$2.19	$2.02	918,966 shs	$203.16 million
02/26/2024	$2.02	$2.04 +0.99%	$2.10	$1.98	671,117 shs	$191.88 million
02/23/2024	$1.98	$2.02 +2.02%	$2.06	$1.93	506,438 shs	$190.00 million
02/22/2024	$2.01	$1.98 -1.49%	$2.05	$1.97	477,751 shs	$186.23 million
Claim 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 Now
02/21/2024	$2.07	$2.01 -2.90%	$2.04	$1.91	777,891 shs	$189.06 million
02/20/2024	$2.18	$2.07 -5.05%	$2.16	$2.03	811,688 shs	$194.70 million
02/19/2024	$2.18	$2.18	$2.18	$1.97	1.51 million shs	$205.05 million
02/16/2024	$2.01	$2.18 +8.46%	$2.18	$1.97	1.51 million shs	$205.05 million
02/15/2024	$1.86	$2.01 +8.06%	$2.05	$1.85	836,735 shs	$189.06 million
02/14/2024	$1.85	$1.86 +0.54%	$1.94	$1.78	811,355 shs	$174.95 million
02/13/2024	$2.14	$1.85 -13.55%	$2.01	$1.80	2.23 million shs	$174.01 million
02/12/2024	$2.28	$2.14 -6.14%	$2.28	$2.05	1.81 million shs	$201.28 million
02/09/2024	$2.17	$2.28 +5.07%	$2.32	$2.16	1.37 million shs	$214.46 million
02/08/2024	$2.03	$2.17 +6.90%	$2.22	$2.02	1.14 million shs	$204.11 million
02/07/2024	$2.13	$2.03 -4.69%	$2.13	$1.98	867,067 shs	$190.94 million
02/06/2024	$1.76	$2.13 +21.02%	$2.14	$1.73	2.27 million shs	$200.35 million
02/05/2024	$1.83	$1.76 -3.83%	$1.87	$1.69	789,428 shs	$165.55 million
02/02/2024	$1.83	$1.83	$1.87	$1.76	735,955 shs	$172.13 million
02/01/2024	$1.66	$1.83 +10.24%	$1.88	$1.68	1.46 million shs	$172.13 million
01/31/2024	$1.63	$1.66 +1.84%	$1.72	$1.62	623,738 shs	$156.14 million
01/30/2024	$1.66	$1.63 -1.81%	$1.70	$1.62	503,261 shs	$153.32 million
01/29/2024	$1.64	$1.66 +1.22%	$1.69	$1.57	1.17 million shs	$156.13 million
01/26/2024	$1.62	$1.64 +1.23%	$1.69	$1.59	861,847 shs	$133.10 million
01/25/2024	$1.72	$1.62 -5.81%	$1.73	$1.55	1.45 million shs	$131.48 million
01/24/2024	$1.88	$1.72 -8.51%	$1.90	$1.70	1.10 million shs	$139.60 million
01/23/2024	$1.90	$1.88 -0.79%	$1.91	$1.78	727,388 shs	$152.58 million
01/22/2024	$1.86	$1.90 +1.88%	$1.96	$1.78	1.13 million shs	$153.80 million
01/19/2024	$1.68	$1.86 +10.71%	$1.87	$1.64	1.07 million shs	$150.96 million
01/18/2024	$1.77	$1.68 -5.08%	$1.84	$1.66	1.01 million shs	$136.35 million
01/17/2024	$1.90	$1.77 -6.84%	$1.88	$1.73	1.25 million shs	$143.65 million
01/16/2024	$1.69	$1.90 +12.43%	$1.92	$1.70	1.88 million shs	$154.20 million

Related Companies:

This page (NASDAQ:OGI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Organigram (OGI) Stock Chart & Stock Price History

Organigram Stock Price Performance

OGI Stock Chart for Thursday, April, 18, 2024

Organigram Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info