Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.920
-0.090 (-4.48%)
At close: Dec 22, 2025, 4:00 PM EST
1.920
0.00 (-0.01%)
After-hours: Dec 22, 2025, 7:59 PM EST
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.04 | 2.07 | 1.89 | 1.92 | 1.92 | -4.48% | 1,803,182 |
| Dec 19, 2025 | 2.07 | 2.15 | 2.01 | 2.01 | 2.01 | -0.99% | 2,103,969 |
| Dec 18, 2025 | 2.15 | 2.24 | 1.97 | 2.03 | 2.03 | -3.79% | 5,465,203 |
| Dec 17, 2025 | 2.02 | 2.14 | 1.99 | 2.11 | 2.11 | 7.65% | 2,945,890 |
| Dec 16, 2025 | 1.80 | 1.98 | 1.49 | 1.96 | 1.96 | 8.89% | 4,223,740 |
| Dec 15, 2025 | 1.98 | 1.99 | 1.77 | 1.80 | 1.80 | -6.25% | 2,236,679 |
| Dec 12, 2025 | 1.81 | 1.93 | 1.67 | 1.92 | 1.92 | 17.07% | 3,171,157 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 516,777 |
| Dec 10, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 460,933 |
| Dec 9, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | - | 349,103 |
| Dec 8, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 389,209 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 454,145 |
| Dec 4, 2025 | 1.67 | 1.72 | 1.64 | 1.64 | 1.64 | -2.38% | 270,829 |
| Dec 3, 2025 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 7.01% | 459,195 |
| Dec 2, 2025 | 1.58 | 1.63 | 1.57 | 1.57 | 1.57 | - | 469,796 |
| Dec 1, 2025 | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -4.27% | 397,675 |
| Nov 28, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 1.86% | 398,315 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 605,511 |
| Nov 25, 2025 | 1.57 | 1.66 | 1.56 | 1.61 | 1.61 | 3.21% | 887,978 |
| Nov 24, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 5.41% | 409,150 |
| Nov 21, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 535,018 |
| Nov 20, 2025 | 1.54 | 1.59 | 1.46 | 1.46 | 1.46 | -3.31% | 484,372 |
| Nov 19, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 588,455 |
| Nov 18, 2025 | 1.47 | 1.62 | 1.47 | 1.55 | 1.55 | 4.03% | 520,787 |
| Nov 17, 2025 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -1.32% | 329,196 |
| Nov 14, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 483,224 |
| Nov 13, 2025 | 1.59 | 1.60 | 1.51 | 1.54 | 1.54 | -4.35% | 1,185,784 |
| Nov 12, 2025 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 373,813 |
| Nov 11, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | -0.61% | 351,207 |
| Nov 10, 2025 | 1.53 | 1.75 | 1.53 | 1.65 | 1.65 | 7.84% | 790,743 |
| Nov 7, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 523,788 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 370,242 |
| Nov 5, 2025 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | 0.65% | 335,039 |
| Nov 4, 2025 | 1.54 | 1.60 | 1.51 | 1.53 | 1.53 | -2.55% | 614,006 |
| Nov 3, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 412,493 |
| Oct 31, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 335,731 |
| Oct 30, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 385,762 |
| Oct 29, 2025 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 385,440 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -4.09% | 272,125 |
| Oct 27, 2025 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 414,781 |
| Oct 24, 2025 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 334,087 |
| Oct 23, 2025 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | 2.96% | 424,234 |
| Oct 22, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 506,007 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.49% | 792,456 |
| Oct 20, 2025 | 1.79 | 1.86 | 1.76 | 1.82 | 1.82 | - | 451,551 |
| Oct 17, 2025 | 1.86 | 1.89 | 1.80 | 1.82 | 1.82 | -3.70% | 792,690 |
| Oct 16, 2025 | 1.98 | 1.99 | 1.87 | 1.89 | 1.89 | -3.57% | 619,167 |
| Oct 15, 2025 | 1.89 | 2.05 | 1.89 | 1.96 | 1.96 | 3.16% | 708,721 |
| Oct 14, 2025 | 1.91 | 1.95 | 1.87 | 1.90 | 1.90 | -1.04% | 298,667 |
| Oct 13, 2025 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | 0.52% | 269,483 |