loading

Organigram Holdings Inc Stock (OGI) Price History

The historical daily chart and data for Organigram Holdings Inc stock (OGI), show that the latest closing stock price as of November 14, 2024, is $1.53.
  • Organigram Holdings Inc all-time high stock price is $8.44, occurred on May 21, 2019.
  • The lowest Organigram Holdings Inc stock price recorded was $0.201 on August 04, 2014. Since then, Organigram Holdings Inc's stock price has risen over 661.19% to $1.53 now.
  • The 52-week high stock price for OGI is $2.91, representing a 90.20% increase from the current share price, occurred on March 26, 2024.
  • The 52-week low stock price for OGI is $1.17, indicating a -23.53% decrease from the current share price, occurred on November 16, 2023.
  • The closing price of Organigram Holdings Inc (OGI) stock in the beginning of 2023 was $1.82. The stock closed the year at $0.80, a loss of over -56.04% for the year.
The table below shows more information about OGI historical price data:
Date High Low High - Low Volume % Change
Nov 14, 2024 $1.58 $1.53 $0.05 116,754.0 -3.16%
Nov 13, 2024 $1.62 $1.52 $0.105 1,263,305.0 -0.63%
Nov 12, 2024 $1.64 $1.54 $0.10 1,061,186.0 +1.92%
Nov 11, 2024 $1.61 $1.52 $0.0887 787,053.0 -1.27%
Nov 08, 2024 $1.66 $1.56 $0.10 891,284.0 -4.24%
Nov 07, 2024 $1.69 $1.63 $0.06 668,505.0 -1.79%
Nov 06, 2024 $1.73 $1.61 $0.12 1,472,659.0 -9.19%
Nov 05, 2024 $1.85 $1.76 $0.085 319,656.0 +2.78%
Nov 04, 2024 $1.85 $1.71 $0.14 464,853.0 +4.05%
Nov 01, 2024 $1.76 $1.71 $0.0548 318,697.0 +1.17%
Oct 31, 2024 $1.78 $1.70 $0.08 377,858.0 -3.93%
Oct 30, 2024 $1.88 $1.77 $0.11 352,044.0 -2.73%
Oct 29, 2024 $1.94 $1.81 $0.1313 535,089.0 -2.66%
Oct 28, 2024 $1.90 $1.82 $0.08 378,201.0 +1.62%
Oct 25, 2024 $1.93 $1.82 $0.11 529,850.0 +3.35%
Oct 24, 2024 $1.88 $1.78 $0.10 334,845.0 -2.19%
Oct 23, 2024 $1.92 $1.79 $0.1308 874,019.0 -1.61%
Oct 22, 2024 $1.88 $1.73 $0.15 890,621.0 +5.68%
Oct 21, 2024 $1.79 $1.73 $0.0591 228,563.0 -1.12%
Oct 18, 2024 $1.79 $1.73 $0.06 295,034.0 +2.30%
Oct 17, 2024 $1.76 $1.71 $0.05 244,730.0 +0.00%
Oct 16, 2024 $1.76 $1.73 $0.03 168,117.0 +0.58%
Oct 15, 2024 $1.80 $1.70 $0.10 224,217.0 -2.26%

Organigram Holdings Inc Stock (OGI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Organigram Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organigram Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Organigram Holdings Inc Stock (OGI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.85 $1.52 $0.33 7,363,952.0 -10.53%
Oct, 2024 $1.94 $1.63 $0.3113 8,304,957.0 -5.52%
Sep, 2024 $2.00 $1.72 $0.28 7,407,843.0 -2.16%
Aug, 2024 $2.08 $1.31 $0.77 18,595,654.0 +10.12%
Jul, 2024 $1.80 $1.48 $0.32 11,228,525.0 +9.09%
Jun, 2024 $1.74 $1.48 $0.26 12,674,277.0 -9.94%
May, 2024 $2.11 $1.70 $0.41 25,267,489.0 -19.34%
Apr, 2024 $2.37 $1.78 $0.59 44,596,580.0 -1.40%
Mar, 2024 $2.91 $1.85 $1.06 31,397,973.0 +3.86%
Feb, 2024 $2.32 $1.68 $0.64 21,408,076.0 +24.70%
Jan, 2024 $1.96 $1.25 $0.71 20,607,605.0 +26.72%

Organigram Holdings Inc Stock (OGI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.45 $1.20 $0.25 14,290,898.0 +2.34%
Nov, 2023 $1.60 $1.02 $0.58 56,766,715.0 +21.90%
Oct, 2023 $1.33 $0.9702 $0.3598 5,526,823.0 -20.45%
Sep, 2023 $2.00 $1.25 $0.75 14,735,095.0 -19.51%
Aug, 2023 $1.73 $1.29 $0.44 9,380,370.0 +7.89%
Jul, 2023 $1.97 $0.385 $1.58 17,053,218.0 +289.74%
Jun, 2023 $0.44 $0.37 $0.07 22,261,321.0 +5.12%
May, 2023 $0.54 $0.371 $0.169 24,926,725.0 -25.80%
Apr, 2023 $0.73 $0.48 $0.25 19,181,246.0 -21.88%
Mar, 2023 $0.7898 $0.5938 $0.196 18,175,963.0 -18.88%
Feb, 2023 $0.98 $0.74 $0.24 16,311,384.0 -13.20%
Jan, 2023 $1.03 $0.7487 $0.2813 26,921,425.0 +13.62%

Organigram Holdings Inc Stock (OGI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.27 $0.70 $0.57 33,449,118.0 -22.33%
Nov, 2022 $1.06 $0.90 $0.16 20,681,388.0 +0.98%
Oct, 2022 $1.08 $0.8401 $0.2399 23,784,021.0 +17.03%
Sep, 2022 $1.11 $0.871 $0.239 19,690,821.0 -18.54%
Aug, 2022 $1.27 $1.00 $0.27 45,855,981.0 +0.00%
Jul, 2022 $1.20 $0.90 $0.30 44,997,495.0 +16.67%
Jun, 2022 $1.18 $0.9099 $0.2701 47,500,330.0 -20.25%
May, 2022 $1.51 $1.10 $0.407 129,725,914.0 -18.44%
Apr, 2022 $1.82 $1.35 $0.47 112,695,827.0 -15.06%
Mar, 2022 $1.87 $1.27 $0.60 120,100,455.0 +11.41%
Feb, 2022 $1.74 $1.30 $0.44 84,071,766.0 +0.00%
Jan, 2022 $1.85 $1.30 $0.555 119,426,727.0 -14.86%
$80.13
price up icon 0.85%
$14.16
price up icon 0.00%
$88.09
price up icon 0.21%
$59.20
price down icon 0.32%
$124.99
price down icon 0.36%
$13.00
price down icon 0.04%
Cap:     |  Volume (24h):