Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.330
-0.010 (-0.75%)
At close: Aug 1, 2025, 4:00 PM
1.370
+0.040 (3.01%)
After-hours: Aug 1, 2025, 7:06 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 720,919 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 477,356 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 424,547 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 480,910 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -3.27% | 275,122 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 749,419 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 813,879 |
| Jul 23, 2025 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | - | 566,408 |
| Jul 22, 2025 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.16% | 1,169,590 |
| Jul 21, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 516,557 |
| Jul 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 493,492 |
| Jul 17, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | - | 487,547 |
| Jul 16, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 448,125 |
| Jul 15, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 484,934 |
| Jul 14, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 551,130 |
| Jul 11, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 770,083 |
| Jul 10, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 684,429 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 783,425 |
| 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 |