Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.155
-0.015 (-1.28%)
At close: Sep 4, 2026, 4:00 PM EDT
1.160
+0.005 (0.42%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -1.28% | 437,902 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 835,114 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 298,298 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 140,058 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 271,741 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 664,374 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 913,957 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 345,401 |
| Aug 25, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 193,676 |
| Aug 24, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 631,508 |
| Aug 21, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 520,714 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 825,766 |
| Aug 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 538,141 |
| Aug 18, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 528,984 |
| Aug 17, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -0.41% | 785,706 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 993,412 |
| Aug 13, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 948,103 |
| Aug 12, 2026 | 1.15 | 1.32 | 1.15 | 1.29 | 1.29 | 4.88% | 2,439,166 |
| Aug 11, 2026 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 17.14% | 23,699,128 |
| Aug 10, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 734,958 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | - | 355,854 |
| Aug 6, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.63% | 204,506 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.88% | 175,177 |
| Aug 4, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 2.94% | 438,989 |
| Aug 3, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.67% | 131,805 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.96% | 203,875 |
| Jul 30, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 4.09% | 310,140 |
| Jul 29, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.97% | 179,534 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.99% | 108,619 |
| Jul 27, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 0.50% | 136,063 |
| Jul 24, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.64% | 198,044 |
| Jul 23, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.25% | 140,275 |
| Jul 22, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -2.91% | 260,656 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.67% | 178,014 |
| Jul 20, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.27% | 249,274 |
| Jul 17, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.29% | 547,639 |
| Jul 16, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -1.71% | 375,282 |
| Jul 15, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -0.43% | 706,569 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -0.63% | 725,544 |
| Jul 13, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -7.32% | 1,112,274 |
| Jul 10, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -1.47% | 232,272 |
| Jul 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.92% | 220,337 |
| Jul 8, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.44% | 236,985 |
| Jul 7, 2026 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.12% | 302,950 |
| Jul 6, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.01% | 295,352 |
| Jul 2, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 570,309 |
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 325,300 |
| Jun 30, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 403,779 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 354,061 |
| Jun 26, 2026 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 7.30% | 817,508 |