Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.100
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
1.090
-0.010 (-0.91%)
After-hours: Sep 25, 2026, 7:54 PM EDT
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 236,470 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 505,920 |
| 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 |
| Aug 7, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | - | 356,423 |
| Aug 6, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.63% | 204,506 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.88% | 175,177 |
| Aug 4, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 2.94% | 438,989 |
| Aug 3, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.67% | 131,805 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.96% | 203,875 |
| Jul 30, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 4.09% | 310,140 |
| Jul 29, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.97% | 179,534 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.99% | 108,619 |
| Jul 27, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 0.50% | 136,063 |
| Jul 24, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.64% | 198,044 |
| Jul 23, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.25% | 140,275 |
| Jul 22, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -2.91% | 260,656 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.67% | 178,014 |
| Jul 20, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.27% | 249,274 |
| Jul 17, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.29% | 547,639 |