Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.085
+0.025 (2.36%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.081.111.071.081.081.89%378,164
Apr 22, 20251.031.071.031.061.066.00%451,981
Apr 21, 20251.041.061.001.001.00-6.54%313,631
Apr 17, 20251.041.091.031.071.072.88%418,968
Apr 16, 20251.021.111.021.041.04-662,676
Apr 15, 20251.021.071.021.041.04-399,782
Apr 14, 20251.051.061.021.041.040.97%354,544
Apr 11, 20250.971.030.971.031.036.60%356,301
Apr 10, 20250.950.970.900.970.971.17%214,793
Apr 9, 20250.880.970.850.960.968.52%575,188
Apr 8, 20250.970.970.880.880.88-4.82%553,036
Apr 7, 20250.920.970.870.920.92-2.74%837,433
Apr 4, 20250.950.970.900.950.95-3.07%528,854
Apr 3, 20251.011.040.950.980.98-4.79%626,626
Apr 2, 20251.041.051.011.031.03-0.96%388,368
Apr 1, 20251.001.061.001.041.042.97%660,364
Mar 31, 20251.001.030.961.011.01-1.94%326,185
Mar 28, 20251.071.091.011.031.03-2.83%376,839
Mar 27, 20251.031.091.031.061.060.95%456,099
Mar 26, 20251.081.081.031.051.05-1.87%438,216
Mar 25, 20251.121.141.061.071.07-3.60%612,172
Mar 24, 20251.131.161.101.111.11-489,674
Mar 21, 20251.071.121.041.111.114.72%417,871
Mar 20, 20251.071.111.051.061.06-1.85%367,312
Mar 19, 20251.081.101.071.081.080.93%461,489
Mar 18, 20251.091.091.061.071.07-260,594
Mar 17, 20251.041.081.031.071.073.88%394,458
Mar 14, 20250.991.060.991.031.034.34%647,150
Mar 13, 20251.021.030.990.990.99-3.22%680,109
Mar 12, 20251.011.030.991.021.023.10%439,466
Mar 11, 20251.011.020.960.990.99-1.07%1,264,006
Mar 10, 20251.071.070.981.001.00-5.66%1,542,358
Mar 7, 20251.071.101.031.061.06-1.85%1,417,831
Mar 6, 20251.091.121.071.081.08-3.57%976,179
Mar 5, 20251.101.151.071.121.121.82%906,955
Mar 4, 20251.071.141.021.101.102.80%1,287,150
Mar 3, 20251.151.181.061.071.07-6.96%1,244,126
Feb 28, 20251.151.171.111.151.150.88%862,906
Feb 27, 20251.161.161.121.141.14-1.72%1,142,781
Feb 26, 20251.181.201.151.161.16-0.85%878,464
Feb 25, 20251.221.231.161.171.17-4.10%910,442
Feb 24, 20251.301.311.221.221.22-6.87%1,059,196
Feb 21, 20251.291.311.241.311.311.55%3,283,389
Feb 20, 20251.321.331.281.291.29-2.27%807,584
Feb 19, 20251.361.361.301.321.32-2.94%858,822
Feb 18, 20251.281.381.281.361.367.09%1,707,124
Feb 14, 20251.341.371.271.271.27-5.93%2,055,357
Feb 13, 20251.341.381.321.351.35-1,172,873
Feb 12, 20251.441.451.291.351.35-6.25%3,022,589
Feb 11, 20251.551.551.421.441.44-16.76%3,203,585