Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.630
+0.030 (1.87%)
At close: Aug 25, 2025, 4:00 PM
1.660
+0.030 (1.84%)
After-hours: Aug 25, 2025, 7:09 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 1,130,850 |
| Aug 22, 2025 | 1.55 | 1.63 | 1.45 | 1.60 | 1.60 | 1.91% | 900,765 |
| Aug 21, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 815,428 |
| Aug 20, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 594,057 |
| Aug 19, 2025 | 1.53 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 712,444 |
| Aug 18, 2025 | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | 6.99% | 868,277 |
| Aug 15, 2025 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -8.33% | 1,073,510 |
| Aug 14, 2025 | 1.54 | 1.61 | 1.47 | 1.56 | 1.56 | -2.50% | 2,083,201 |
| Aug 13, 2025 | 1.55 | 1.64 | 1.51 | 1.60 | 1.60 | 0.63% | 2,267,364 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -3.05% | 2,359,456 |
| Aug 11, 2025 | 1.51 | 1.64 | 1.49 | 1.64 | 1.64 | 13.49% | 2,839,316 |
| Aug 8, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.48% | 601,719 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 2.17% | 472,945 |
| Aug 6, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 263,004 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 394,999 |
| Aug 4, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 299,122 |
| Aug 1, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 722,460 |
| 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 |