Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.405
+0.015 (1.08%)
May 5, 2026, 10:00 AM EDT - Market open
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 516,092 |
| May 1, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 166,952 |
| Apr 30, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 348,424 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 1,130,481 |
| Apr 28, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,170,254 |
| 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% | 910,028 |
| Apr 23, 2026 | 1.65 | 1.67 | 1.43 | 1.44 | 1.44 | -9.75% | 1,681,685 |
| Apr 22, 2026 | 1.44 | 1.65 | 1.44 | 1.59 | 1.59 | 10.42% | 3,173,890 |
| Apr 21, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.64% | 602,522 |
| Apr 20, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 821,646 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 857,669 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 380,399 |
| Apr 15, 2026 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 6.29% | 496,356 |
| Apr 14, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 0.70% | 309,859 |
| Apr 13, 2026 | 1.41 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 239,440 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 358,814 |
| Apr 9, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 431,400 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | 1.46% | 916,822 |
| Apr 7, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 431,164 |
| Apr 6, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | - | 424,639 |
| Apr 2, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 585,174 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | - | 367,625 |
| Mar 31, 2026 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 7.20% | 431,314 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -4.58% | 444,773 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 561,681 |
| Mar 26, 2026 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 250,705 |
| Mar 25, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 2.99% | 443,786 |
| Mar 24, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 292,759 |
| Mar 23, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 345,707 |
| Mar 20, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 542,858 |
| Mar 19, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | -0.72% | 701,988 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 336,819 |
| Mar 17, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 335,032 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 191,054 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 565,570 |
| Mar 12, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -4.64% | 270,699 |
| Mar 11, 2026 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 4.86% | 603,695 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | - | 284,710 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 540,738 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 710,287 |
| Mar 5, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | 5.04% | 1,614,774 |
| Mar 4, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 829,032 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -3.52% | 635,957 |
| Mar 2, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 596,306 |
| Feb 27, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 326,766 |
| Feb 26, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 474,410 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | - | 486,311 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 560,113 |
| Feb 23, 2026 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 602,397 |