Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.340
-0.020 (-1.47%)
At close: Mar 24, 2026, 4:00 PM EDT
1.360
+0.020 (1.49%)
After-hours: Mar 24, 2026, 7:44 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 292,759 |
| Mar 23, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 345,707 |
| Mar 20, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 542,858 |
| Mar 19, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | -0.72% | 701,988 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 336,819 |
| Mar 17, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 335,032 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 191,054 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 565,570 |
| Mar 12, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -4.64% | 270,699 |
| Mar 11, 2026 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 4.86% | 603,695 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | - | 284,710 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 540,738 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 710,287 |
| Mar 5, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | 5.04% | 1,614,774 |
| Mar 4, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 829,032 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -3.52% | 635,957 |
| Mar 2, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 596,306 |
| Feb 27, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 326,766 |
| Feb 26, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 474,410 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | - | 486,311 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 560,113 |
| Feb 23, 2026 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 602,397 |
| Feb 20, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 748,062 |
| Feb 19, 2026 | 1.43 | 1.47 | 1.36 | 1.45 | 1.45 | 5.07% | 1,388,927 |
| Feb 18, 2026 | 1.35 | 1.42 | 1.31 | 1.38 | 1.38 | 8.66% | 1,196,011 |
| Feb 17, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 414,266 |
| Feb 13, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 531,430 |
| Feb 12, 2026 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -2.29% | 809,868 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.29 | 1.31 | 1.31 | -5.76% | 1,672,459 |
| Feb 10, 2026 | 1.59 | 1.60 | 1.39 | 1.39 | 1.39 | -12.58% | 1,866,711 |
| Feb 9, 2026 | 1.54 | 1.61 | 1.51 | 1.59 | 1.59 | 3.92% | 658,485 |
| Feb 6, 2026 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 3.38% | 409,529 |
| Feb 5, 2026 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -4.52% | 678,510 |
| Feb 4, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 496,751 |
| Feb 3, 2026 | 1.49 | 1.64 | 1.49 | 1.57 | 1.57 | 3.97% | 1,222,476 |
| Feb 2, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 0.67% | 523,923 |
| Jan 30, 2026 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 1,134,841 |
| Jan 29, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 436,023 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 634,756 |
| Jan 27, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 530,582 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 294,926 |
| Jan 23, 2026 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 754,725 |
| Jan 22, 2026 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 555,465 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 491,978 |
| Jan 20, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 723,332 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 1,211,035 |
| Jan 15, 2026 | 1.62 | 1.65 | 1.28 | 1.59 | 1.59 | -1.24% | 1,549,329 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.61 | 1.61 | 1.61 | -4.73% | 1,545,869 |
| Jan 13, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 727,869 |
| Jan 12, 2026 | 1.72 | 1.76 | 1.66 | 1.72 | 1.72 | - | 1,581,219 |