Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Jul 9, 2025, 4:00 PM
1.448
+0.008 (0.58%)
After-hours: Jul 9, 2025, 4:49 PM EDT

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20251.421.451.411.441.440.70%781,430
Jul 8, 20251.361.431.361.431.432.88%626,383
Jul 7, 20251.411.421.381.391.39-2.80%844,304
Jul 3, 20251.401.441.361.431.433.62%546,098
Jul 2, 20251.321.391.321.381.384.55%430,343
Jul 1, 20251.341.361.321.321.32-2.22%389,786
Jun 30, 20251.351.361.341.351.35-378,531
Jun 27, 20251.401.401.341.351.35-3.57%540,479
Jun 26, 20251.321.401.311.401.406.06%825,790
Jun 25, 20251.351.371.311.321.32-2.94%548,242
Jun 24, 20251.321.371.311.361.366.25%633,535
Jun 23, 20251.281.301.251.281.28-0.78%512,527
Jun 20, 20251.331.341.281.291.29-2.27%673,512
Jun 18, 20251.361.381.321.321.32-3.65%562,778
Jun 17, 20251.411.411.371.371.37-4.20%324,209
Jun 16, 20251.401.461.391.431.432.14%557,445
Jun 13, 20251.471.481.391.401.40-4.76%855,943
Jun 12, 20251.491.491.461.471.47-643,943
Jun 11, 20251.481.511.441.471.472.80%1,007,922
Jun 10, 20251.381.441.381.431.433.62%541,710
Jun 9, 20251.361.391.361.381.382.22%344,814
Jun 6, 20251.321.361.321.351.353.05%667,209
Jun 5, 20251.341.351.301.311.31-2.24%659,428
Jun 4, 20251.321.351.311.341.340.75%171,951
Jun 3, 20251.311.351.281.331.331.53%472,769
Jun 2, 20251.341.351.301.311.31-2.96%467,689
May 30, 20251.371.371.321.351.35-2.17%458,066
May 29, 20251.381.381.341.381.382.22%401,626
May 28, 20251.331.371.301.351.351.12%596,441
May 27, 20251.371.381.321.341.34-2.55%515,746
May 23, 20251.341.381.341.371.37-303,950
May 22, 20251.331.381.301.371.372.24%446,316
May 21, 20251.331.431.301.341.34-0.74%910,655
May 20, 20251.311.371.311.351.353.05%849,813
May 19, 20251.331.351.291.311.31-3.68%686,778
May 16, 20251.251.361.231.361.369.68%1,375,684
May 15, 20251.211.251.181.241.241.64%364,046
May 14, 20251.241.251.201.221.22-1.61%425,280
May 13, 20251.291.291.231.241.24-3.13%769,249
May 12, 20251.251.321.191.281.288.47%1,586,536
May 9, 20251.111.181.111.181.186.31%671,815
May 8, 20251.161.161.101.111.11-0.89%588,380
May 7, 20251.101.131.101.121.121.82%152,577
May 6, 20251.111.121.091.101.10-0.90%240,429
May 5, 20251.141.161.111.111.11-3.48%354,392
May 2, 20251.151.161.131.151.150.88%156,345
May 1, 20251.181.191.131.141.14-1.72%221,639
Apr 30, 20251.121.201.091.161.161.75%811,373
Apr 29, 20251.101.171.101.141.141.79%232,396
Apr 28, 20251.151.171.101.121.12-3.45%287,279