Organigram (OGI) Stock Chart & Stock Price History C$2.28 +0.08 (+3.64%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesBuy This Stock Organigram Stock Price Performance The Organigram (OGI) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 0.87%. In the past month, the stock has increased 20.63%, reflecting recent market activity. As of the latest close, Organigram traded at C$2.20 with a market cap of C$294.85 million and volume of 63,995 shares. Five years ago, the stock traded at C$1.49, representing a 53.02% increase over that period. At the time, it had a market cap of C$338.44 million and a volume of 504,026 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-3.39%1 Month Performance+20.63%3 Month Performance+27.37%Year-To-Date Performance-0.87%5 Year Performance+53.02% OGI Stock Chart for Friday, September, 5, 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 Capitalization09/05/2025C$2.20C$2.28+3.64%C$2.29C$2.1897,705 shsC$305.26 million09/04/2025C$2.21C$2.20-0.45%C$2.23C$2.1663,995 shsC$294.85 million09/03/2025C$2.25C$2.21-1.78%C$2.26C$2.1877,617 shsC$296.19 million09/02/2025C$2.36C$2.25-4.66%C$2.35C$2.2290,211 shsC$301.55 million09/01/2025C$2.36C$2.36C$2.42C$2.30115,252 shsC$316.29 million08/29/2025C$2.38C$2.36-0.84%C$2.42C$2.30115,252 shsC$291.56 million08/28/2025C$2.31C$2.38+3.03%C$2.42C$2.27299,689 shsC$294.03 million08/27/2025C$2.28C$2.31+1.32%C$2.32C$2.24164,278 shsC$285.38 million08/26/2025C$2.27C$2.28+0.44%C$2.30C$2.23154,471 shsC$281.68 million08/25/2025C$2.20C$2.27+3.18%C$2.29C$2.21221,454 shsC$280.44 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. 08/22/2025C$2.17C$2.20+1.38%C$2.25C$2.14221,207 shsC$271.79 million08/21/2025C$2.07C$2.17+4.83%C$2.18C$2.06203,990 shsC$268.09 million08/20/2025C$2.09C$2.07-0.96%C$2.10C$2.0341,924 shsC$255.73 million08/19/2025C$2.12C$2.09-1.42%C$2.12C$2.03106,924 shsC$258.20 million08/18/2025C$2.01C$2.12+5.47%C$2.12C$2.01107,458 shsC$261.91 million08/15/2025C$2.14C$2.01-6.07%C$2.13C$1.98186,343 shsC$248.32 million08/14/2025C$2.21C$2.14-3.17%C$2.21C$2.04415,749 shsC$264.38 million08/13/2025C$2.22C$2.21-0.45%C$2.24C$2.09376,448 shsC$273.03 million08/12/2025C$2.25C$2.22-1.33%C$2.35C$2.18515,776 shsC$274.26 million08/11/2025C$1.98C$2.25+13.64%C$2.25C$2.05400,963 shsC$277.97 million08/08/2025C$1.94C$1.98+2.06%C$2.04C$1.9460,221 shsC$244.61 million08/07/2025C$1.92C$1.94+1.04%C$1.98C$1.9339,537 shsC$239.67 million08/06/2025C$1.89C$1.92+1.59%C$1.92C$1.8920,387 shsC$237.20 million08/05/2025C$1.85C$1.89+2.16%C$1.92C$1.8831,070 shsC$233.50 million08/04/2025C$1.85C$1.85C$1.88C$1.8094,149 shsC$228.55 million Related Companies Canopy Growth Stock Chart Cronos Group Stock Chart Knight Therapeutics Stock Chart Aurora Cannabis Stock Chart Cipher Pharmaceuticals Stock Chart BioSyent Stock Chart Cardiol Therapeutics Stock Chart HLS Therapeutics Stock Chart SugarBud Craft Growers Stock Chart Medexus Pharmaceuticals 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 (TSE:OGI) was last updated on 9/5/2025 by MarketBeat.com Staff From Our PartnersRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredA Major Economic Change Is Happening NowLouis Navellier is one of Wall Street’s most respected money managers — overseeing more than $7 billion and ea...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free OGI Stock Alerts