Get the Stockscreener App
2.12
13.37%
+0.25
After Hours:
2.19
0.07
+3.30%
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 April 30, 2024, is $2.12.
- 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 954.73% to $2.12 now.
- The 52-week high stock price for OGI is $2.91, representing a 37.26% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for OGI is $0.37, indicating a -82.55% decrease from the current share price, occurred on June 28, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $2.17 | $1.81 | $0.36 | 8,193,367.0 | +13.37% |
| Apr 29, 2024 | $1.93 | $1.84 | $0.085 | 806,192.0 | +0.54% |
| Apr 26, 2024 | $1.94 | $1.84 | $0.10 | 752,313.0 | +0.00% |
| Apr 25, 2024 | $1.91 | $1.84 | $0.07 | 892,916.0 | -3.63% |
| Apr 24, 2024 | $1.98 | $1.91 | $0.075 | 775,682.0 | -1.03% |
| Apr 23, 2024 | $1.98 | $1.85 | $0.125 | 1,105,045.0 | +2.63% |
| Apr 22, 2024 | $1.96 | $1.84 | $0.12 | 1,035,176.0 | +0.53% |
| Apr 19, 2024 | $1.97 | $1.85 | $0.1199 | 1,412,649.0 | +1.07% |
| Apr 18, 2024 | $1.95 | $1.80 | $0.15 | 1,232,328.0 | +2.19% |
| Apr 17, 2024 | $1.91 | $1.78 | $0.13 | 1,430,431.0 | -2.66% |
| Apr 16, 2024 | $1.92 | $1.83 | $0.082 | 1,050,303.0 | +0.00% |
| Apr 15, 2024 | $2.02 | $1.87 | $0.15 | 2,158,667.0 | -3.09% |
| Apr 12, 2024 | $2.06 | $1.92 | $0.145 | 2,050,327.0 | -5.37% |
| Apr 11, 2024 | $2.10 | $2.00 | $0.10 | 991,322.0 | -0.97% |
| Apr 10, 2024 | $2.15 | $2.03 | $0.125 | 1,012,148.0 | -0.96% |
| Apr 09, 2024 | $2.18 | $2.05 | $0.1283 | 1,351,037.0 | -3.91% |
| Apr 08, 2024 | $2.28 | $2.10 | $0.175 | 1,822,966.0 | +2.59% |
| Apr 05, 2024 | $2.15 | $2.02 | $0.125 | 1,788,694.0 | +0.95% |
| Apr 04, 2024 | $2.37 | $2.08 | $0.295 | 4,364,376.0 | -8.30% |
| Apr 03, 2024 | $2.30 | $2.00 | $0.30 | 5,115,730.0 | +12.25% |
| Apr 02, 2024 | $2.11 | $2.02 | $0.085 | 2,908,965.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $2.37 | $1.78 | $0.59 | 52,789,947.0 | -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% |
3.02%
Cap:
|
Volume (24h):