Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.449
+0.019 (1.32%)
Jul 9, 2025, 2:55 PM - Market open
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 | 1.45 | - | 1.40% | 632,692 |
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 |