Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
0.9347
+0.0151 (1.64%)
At close: Jul 24, 2026, 4:00 PM EDT
0.9232
-0.0115 (-1.23%)
After-hours: Jul 24, 2026, 7:43 PM EDT
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.64% | 192,168 |
| Jul 23, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.25% | 133,110 |
| Jul 22, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -2.91% | 247,834 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.67% | 177,942 |
| Jul 20, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.27% | 249,271 |
| Jul 17, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.29% | 547,627 |
| Jul 16, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -1.71% | 372,681 |
| Jul 15, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -0.43% | 704,917 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -0.63% | 725,483 |
| Jul 13, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -7.32% | 1,112,189 |
| Jul 10, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -1.47% | 231,067 |
| Jul 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.92% | 218,802 |
| Jul 8, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.44% | 235,718 |
| Jul 7, 2026 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.12% | 301,673 |
| Jul 6, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.01% | 289,713 |
| Jul 2, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 569,454 |
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 325,296 |
| Jun 30, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 392,550 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 352,240 |
| Jun 26, 2026 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 7.30% | 805,122 |
| Jun 25, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 1.60% | 418,051 |
| Jun 24, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -0.65% | 363,236 |
| Jun 23, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -0.94% | 287,118 |
| Jun 22, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -0.49% | 390,408 |
| Jun 18, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.28% | 708,522 |
| Jun 17, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -2.26% | 493,072 |
| Jun 16, 2026 | 1.02 | 1.06 | 0.97 | 1.01 | 1.01 | -1.94% | 2,305,444 |
| Jun 15, 2026 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 1,078,041 |
| Jun 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 255,485 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 380,032 |
| Jun 10, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 239,652 |
| Jun 9, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 796,595 |
| Jun 8, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 179,395 |
| Jun 5, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 688,806 |
| Jun 4, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 1.89% | 494,256 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 297,569 |
| Jun 2, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 479,576 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 459,689 |
| May 29, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | - | 379,436 |
| May 28, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 837,328 |
| May 27, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 579,535 |
| May 26, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 331,201 |
| May 22, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 705,345 |
| May 21, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 488,334 |
| May 20, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 647,046 |
| May 19, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -1.42% | 494,379 |
| May 18, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.40% | 732,662 |
| 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 |