Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
0.8766
-0.0532 (-5.72%)
At close: Nov 6, 2026, 4:00 PM EST
0.8891
+0.0125 (1.43%)
After-hours: Nov 6, 2026, 7:51 PM EST
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -5.72% | 1,132,391 |
| Nov 5, 2026 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -3.65% | 1,659,305 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 4.90% | 1,990,027 |
| Nov 3, 2026 | 0.93 | 0.97 | 0.86 | 0.92 | 0.92 | -4.68% | 1,725,231 |
| Nov 2, 2026 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 3.43% | 186,340 |
| Oct 30, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -2.85% | 205,056 |
| Oct 29, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 0.54% | 207,516 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.71% | 99,061 |
| Oct 27, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.02% | 168,376 |
| Oct 26, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.38% | 432,618 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -1.11% | 189,291 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.43% | 447,691 |
| Oct 21, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.38% | 216,611 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.60% | 230,895 |
| Oct 19, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.73% | 323,399 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 250,422 |
| Oct 15, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.06% | 288,001 |
| Oct 14, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 397,030 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -1.68% | 361,742 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.56% | 250,495 |
| Oct 9, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 0.86% | 292,661 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.93% | 370,047 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.04% | 293,875 |
| Oct 6, 2026 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 3.53% | 418,112 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.69% | 674,398 |
| Oct 2, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.97% | 733,419 |
| Oct 1, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.37% | 519,118 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.93% | 943,459 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.38% | 834,157 |
| 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 |