Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
0.9426
+0.0159 (1.72%)
Oct 19, 2026, 3:04 PM EDT - Market open
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.72% | 296,365 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 247,538 |
| Oct 15, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.06% | 278,184 |
| Oct 14, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 394,422 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -1.68% | 359,365 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.56% | 248,078 |
| Oct 9, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 0.86% | 291,091 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.93% | 368,138 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.04% | 291,543 |
| Oct 6, 2026 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 3.53% | 416,895 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.69% | 672,621 |
| Oct 2, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.97% | 733,246 |
| Oct 1, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.37% | 518,927 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.93% | 943,452 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.38% | 833,602 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.36% | 534,107 |
| Sep 25, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 246,633 |
| Sep 24, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 236,480 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 506,054 |
| Sep 22, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 757,422 |
| Sep 21, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 798,349 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 708,805 |
| Sep 17, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 248,451 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 384,691 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.40% | 402,205 |
| Sep 14, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 2.38% | 473,284 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 463,877 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 372,815 |
| Sep 9, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 495,769 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.03% | 1,220,310 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -1.28% | 443,328 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 843,567 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 298,301 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 140,258 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 271,992 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 668,692 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -2.38% | 914,087 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 345,421 |
| Aug 25, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 197,697 |
| Aug 24, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 631,595 |
| Aug 21, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 522,491 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 826,011 |
| Aug 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 547,179 |
| Aug 18, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 533,613 |
| Aug 17, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -0.41% | 785,758 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 1,007,926 |
| Aug 13, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 979,652 |
| Aug 12, 2026 | 1.15 | 1.32 | 1.15 | 1.29 | 1.29 | 4.88% | 2,447,203 |
| Aug 11, 2026 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 17.14% | 23,868,075 |
| Aug 10, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 775,287 |