Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.530
+0.050 (3.38%)
At close: Feb 6, 2026, 4:00 PM EST
1.560
+0.030 (1.96%)
After-hours: Feb 6, 2026, 7:48 PM EST
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 3.38% | 396,867 |
| Feb 5, 2026 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -4.52% | 678,204 |
| Feb 4, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 492,450 |
| Feb 3, 2026 | 1.49 | 1.64 | 1.49 | 1.57 | 1.57 | 3.97% | 1,222,400 |
| Feb 2, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 0.67% | 523,894 |
| Jan 30, 2026 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 1,129,712 |
| Jan 29, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 416,469 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 634,719 |
| Jan 27, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 3.12% | 514,855 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 294,886 |
| Jan 23, 2026 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 754,610 |
| Jan 22, 2026 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 555,357 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 491,959 |
| Jan 20, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 709,284 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 1,210,669 |
| Jan 15, 2026 | 1.62 | 1.65 | 1.28 | 1.59 | 1.59 | -1.24% | 1,549,282 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.61 | 1.61 | 1.61 | -4.73% | 1,545,661 |
| Jan 13, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 727,843 |
| Jan 12, 2026 | 1.72 | 1.76 | 1.66 | 1.72 | 1.72 | - | 1,580,622 |
| Jan 9, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 845,632 |
| Jan 8, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 1,141,328 |
| Jan 7, 2026 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 536,898 |
| Jan 6, 2026 | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 692,169 |
| Jan 5, 2026 | 1.74 | 1.76 | 1.67 | 1.69 | 1.69 | -2.31% | 1,158,444 |
| Jan 2, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 833,647 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 588,488 |
| Dec 30, 2025 | 1.68 | 1.77 | 1.68 | 1.70 | 1.70 | 0.59% | 923,608 |
| Dec 29, 2025 | 1.76 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 1,066,554 |
| Dec 26, 2025 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 1.70% | 1,542,251 |
| Dec 24, 2025 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 527,475 |
| Dec 23, 2025 | 1.90 | 1.94 | 1.60 | 1.74 | 1.74 | -9.37% | 6,571,904 |
| 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 |