Free Trial

Organigram (OGI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free OGI Stock Alerts
$1.71
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Organigram Stock Price Performance

5 Day
Performance
-2.84%
1 Month
Performance
-9.04%
3 Month
Performance
-20.83%
6 Month
Performance
+27.61%
Year-To-Date
Performance
+30.53%
1 Year
Performance
+8.89%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

OGI Stock Chart for Sunday, June, 2, 2024

OGI Chart by TradingView

Organigram Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.71$1.71$1.74$1.70598,052 shs$176.76 million
05/30/2024$1.73$1.71
-1.16%		$1.78$1.71651,200 shs$176.76 million
05/29/2024$1.76$1.73
-1.70%		$1.76$1.70917,871 shs$178.83 million
05/28/2024$1.82$1.76
-3.30%		$1.85$1.74850,628 shs$181.93 million
05/27/2024$1.82$1.82$1.88$1.80670,500 shs$188.13 million
05/24/2024$1.80$1.82
+1.11%		$1.88$1.80662,076 shs$188.13 million
05/23/2024$1.88$1.80
-4.26%		$1.89$1.78652,297 shs$186.07 million
05/22/2024$1.92$1.88
-2.08%		$1.95$1.87665,633 shs$194.34 million
05/21/2024$1.99$1.92
-3.52%		$2.00$1.90833,911 shs$198.47 million
05/20/2024$2.02$1.99
-1.49%		$2.03$1.96532,382 shs$205.71 million
05/17/2024$2.03$2.02
-0.49%		$2.11$1.951.63 million shs$208.81 million
05/16/2024$1.93$2.03
+5.18%		$2.11$1.912.33 million shs$209.84 million
05/15/2024$1.84$1.93
+5.18%		$1.98$1.821.33 million shs$199.50 million
05/14/2024$1.84$1.84
-0.27%		$1.92$1.752.13 million shs$189.68 million
05/13/2024$1.76$1.84
+4.55%		$1.87$1.761.45 million shs$190.20 million
05/10/2024$1.80$1.76
-2.22%		$1.83$1.74722,677 shs$181.93 million
05/09/2024$1.76$1.80
+2.27%		$1.84$1.76845,979 shs$181.93 million
05/08/2024$1.80$1.76
-2.22%		$1.81$1.731.03 million shs$181.93 million
05/07/2024$1.88$1.80
-4.26%		$1.92$1.80903,727 shs$186.07 million
05/06/2024$1.86$1.88
+1.35%		$1.94$1.841.20 million shs$194.34 million
05/03/2024$1.88$1.86
-1.33%		$1.94$1.841.32 million shs$191.75 million
05/02/2024$1.92$1.88
-1.83%		$2.00$1.861.01 million shs$194.34 million
05/01/2024$2.12$1.92
-9.67%		$2.10$1.892.99 million shs$197.63 million
04/30/2024$1.87$2.12
+13.37%		$2.17$1.818.22 million shs$218.78 million
04/29/2024$1.86$1.87
+0.54%		$1.92$1.84806,751 shs$192.98 million
04/26/2024$1.86$1.86$1.94$1.84751,479 shs$191.95 million
04/25/2024$1.93$1.86
-3.63%		$1.91$1.84892,987 shs$191.96 million
04/24/2024$1.95$1.93
-1.03%		$1.98$1.91775,826 shs$199.18 million
04/23/2024$1.90$1.95
+2.63%		$1.98$1.861.11 million shs$201.24 million
04/22/2024$1.89$1.90
+0.53%		$1.96$1.841.04 million shs$196.08 million
04/19/2024$1.87$1.89
+1.07%		$1.97$1.851.42 million shs$195.05 million
04/18/2024$1.83$1.87
+2.19%		$1.95$1.801.24 million shs$192.98 million
04/17/2024$1.88$1.83
-2.66%		$1.91$1.781.43 million shs$188.86 million
04/16/2024$1.88$1.88$1.92$1.841.05 million shs$194.02 million
04/15/2024$1.94$1.88
-3.09%		$2.02$1.872.16 million shs$194.02 million
04/12/2024$2.05$1.94
-5.37%		$2.07$1.922.05 million shs$200.21 million
04/11/2024$2.07$2.05
-0.97%		$2.10$2.00991,490 shs$211.57 million
04/10/2024$2.09$2.07
-0.96%		$2.16$2.031.01 million shs$213.62 million
04/09/2024$2.18$2.09
-4.13%		$2.18$2.051.35 million shs$215.69 million
04/08/2024$2.12$2.18
+2.83%		$2.28$2.111.83 million shs$224.98 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.10$2.12
+0.95%		$2.15$2.021.79 million shs$218.78 million
04/04/2024$2.29$2.10
-8.30%		$2.37$2.084.37 million shs$198.03 million
04/03/2024$2.04$2.29
+12.25%		$2.30$2.005.15 million shs$215.95 million
04/02/2024$2.06$2.04
-0.97%		$2.11$2.032.91 million shs$192.37 million
04/01/2024$2.15$2.06
-4.19%		$2.18$2.042.35 million shs$194.26 million
03/29/2024$2.15$2.15$2.31$2.143.35 million shs$202.75 million
03/28/2024$2.30$2.15
-6.32%		$2.31$2.143.35 million shs$202.75 million
03/27/2024$2.68$2.30
-14.37%		$2.39$2.038.62 million shs$216.42 million
03/26/2024$2.52$2.68
+6.35%		$2.91$2.492.22 million shs$252.73 million
03/25/2024$2.72$2.52
-7.35%		$2.74$2.441.33 million shs$237.64 million
03/22/2024$2.51$2.72
+8.37%		$2.79$2.492.91 million shs$256.50 million
03/21/2024$2.42$2.51
+3.72%		$2.56$2.381.29 million shs$236.70 million
03/20/2024$2.22$2.42
+9.01%		$2.45$2.221.29 million shs$228.21 million
03/19/2024$2.23$2.22
-0.45%		$2.33$2.11895,448 shs$209.35 million
03/18/2024$2.07$2.23
+7.73%		$2.27$2.061.81 million shs$210.29 million
03/15/2024$1.86$2.07
+11.29%		$2.07$1.881.16 million shs$195.20 million
03/14/2024$1.92$1.86
-3.12%		$1.92$1.85438,453 shs$175.03 million
03/13/2024$1.93$1.92
-0.52%		$1.96$1.89429,815 shs$180.67 million
03/12/2024$1.95$1.93
-1.03%		$1.96$1.90370,658 shs$181.61 million
03/11/2024$2.02$1.95
-3.47%		$2.05$1.94515,979 shs$183.50 million
03/08/2024$1.99$2.02
+1.51%		$2.10$1.97717,638 shs$190.08 million
03/07/2024$1.93$1.99
+3.11%		$2.00$1.92457,279 shs$187.26 million
03/06/2024$1.95$1.93
-1.03%		$1.98$1.89669,456 shs$181.61 million
03/05/2024$2.02$1.95
-3.47%		$2.01$1.891.19 million shs$183.50 million
03/04/2024$2.16$2.02
-6.48%		$2.14$2.00817,522 shs$190.08 million
03/01/2024$2.07$2.16
+4.35%		$2.22$2.04942,958 shs$203.26 million

Related Companies:
This page (NASDAQ:OGI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders