Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Jul 9, 2025, 4:00 PM
1.448
+0.008 (0.58%)
After-hours: Jul 9, 2025, 4:49 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 781,430 |
| Jul 8, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 2.88% | 626,383 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 844,304 |
| Jul 3, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 546,098 |
| Jul 2, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 430,343 |
| Jul 1, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 389,786 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 378,531 |
| Jun 27, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 540,479 |
| Jun 26, 2025 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 6.06% | 825,790 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 548,242 |
| Jun 24, 2025 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 6.25% | 633,535 |
| Jun 23, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 512,527 |
| Jun 20, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 673,512 |
| Jun 18, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 562,778 |
| Jun 17, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | 324,209 |
| Jun 16, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 557,445 |
| Jun 13, 2025 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -4.76% | 855,943 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 643,943 |
| Jun 11, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 2.80% | 1,007,922 |
| Jun 10, 2025 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 541,710 |
| Jun 9, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 344,814 |
| Jun 6, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 667,209 |
| Jun 5, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 659,428 |
| Jun 4, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 171,951 |
| Jun 3, 2025 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 472,769 |
| Jun 2, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 467,689 |
| May 30, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -2.17% | 458,066 |
| May 29, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 401,626 |
| May 28, 2025 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.12% | 596,441 |
| May 27, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -2.55% | 515,746 |
| May 23, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | - | 303,950 |
| May 22, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 2.24% | 446,316 |
| May 21, 2025 | 1.33 | 1.43 | 1.30 | 1.34 | 1.34 | -0.74% | 910,655 |
| May 20, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 849,813 |
| May 19, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 686,778 |
| May 16, 2025 | 1.25 | 1.36 | 1.23 | 1.36 | 1.36 | 9.68% | 1,375,684 |
| May 15, 2025 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 1.64% | 364,046 |
| May 14, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 425,280 |
| May 13, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 769,249 |
| May 12, 2025 | 1.25 | 1.32 | 1.19 | 1.28 | 1.28 | 8.47% | 1,586,536 |
| May 9, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 671,815 |
| May 8, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 588,380 |
| May 7, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 152,577 |
| May 6, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 240,429 |
| May 5, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 354,392 |
| May 2, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 156,345 |
| May 1, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 221,639 |
| Apr 30, 2025 | 1.12 | 1.20 | 1.09 | 1.16 | 1.16 | 1.75% | 811,373 |
| Apr 29, 2025 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 232,396 |
| Apr 28, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 287,279 |