Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.060
-0.020 (-1.85%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 255,467 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 379,777 |
| Jun 10, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 232,958 |
| Jun 9, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 796,515 |
| Jun 8, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 178,289 |
| Jun 5, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 686,305 |
| Jun 4, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 490,017 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 297,499 |
| Jun 2, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 477,370 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 452,237 |
| May 29, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | - | 374,144 |
| May 28, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 826,407 |
| May 27, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 578,356 |
| May 26, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 327,437 |
| May 22, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 701,833 |
| May 21, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 479,670 |
| May 20, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 623,403 |
| May 19, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -1.42% | 479,055 |
| May 18, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.40% | 732,316 |
| May 15, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 1,263,564 |
| May 14, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.24% | 703,201 |
| May 13, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.45% | 1,062,996 |
| May 12, 2026 | 1.10 | 1.18 | 1.10 | 1.11 | 1.11 | -15.27% | 3,118,379 |
| May 11, 2026 | 1.38 | 1.40 | 1.31 | 1.31 | 1.31 | -3.68% | 820,692 |
| May 8, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 617,806 |
| May 7, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 625,495 |
| May 6, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | - | 789,904 |
| May 5, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 749,281 |
| May 4, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 518,857 |
| May 1, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 168,101 |
| Apr 30, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 348,472 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 1,130,789 |
| Apr 28, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,171,869 |
| Apr 27, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 991,335 |
| Apr 24, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | 0.70% | 911,276 |
| Apr 23, 2026 | 1.65 | 1.67 | 1.43 | 1.44 | 1.44 | -9.75% | 1,699,703 |
| Apr 22, 2026 | 1.44 | 1.65 | 1.44 | 1.59 | 1.59 | 10.42% | 3,251,525 |
| Apr 21, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.64% | 604,388 |
| Apr 20, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 822,991 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 878,119 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 391,378 |
| Apr 15, 2026 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 6.29% | 505,934 |
| Apr 14, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 0.70% | 316,152 |
| Apr 13, 2026 | 1.41 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 239,953 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 368,200 |
| Apr 9, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 441,143 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | 1.46% | 948,148 |
| Apr 7, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 431,251 |
| Apr 6, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | - | 427,414 |
| Apr 2, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 585,446 |