Skip to main content
Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.650
+0.010 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.680
+0.030 (1.82%)
After-hours: Dec 5, 2025, 7:23 PM EST

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.631.671.631.651.650.61%453,518
Dec 4, 20251.671.721.641.641.64-2.38%267,901
Dec 3, 20251.581.691.581.681.687.01%458,254
Dec 2, 20251.581.631.571.571.57-469,134
Dec 1, 20251.591.631.571.571.57-4.27%396,425
Nov 28, 20251.601.661.601.641.641.86%398,315
Nov 26, 20251.621.621.601.611.61-601,892
Nov 25, 20251.571.661.561.611.613.21%887,723
Nov 24, 20251.491.571.481.561.565.41%408,864
Nov 21, 20251.451.501.451.481.481.37%531,589
Nov 20, 20251.541.591.461.461.46-3.31%484,337
Nov 19, 20251.561.571.501.511.51-2.58%588,455
Nov 18, 20251.471.621.471.551.554.03%520,787
Nov 17, 20251.501.531.461.491.49-1.32%329,196
Nov 14, 20251.531.571.501.511.51-1.95%483,224
Nov 13, 20251.591.601.511.541.54-4.35%1,185,784
Nov 12, 20251.631.671.591.611.61-1.83%373,813
Nov 11, 20251.641.701.631.641.64-0.61%351,207
Nov 10, 20251.531.751.531.651.657.84%790,743
Nov 7, 20251.471.551.471.531.533.38%523,788
Nov 6, 20251.531.541.481.481.48-3.90%370,242
Nov 5, 20251.531.601.531.541.540.65%335,039
Nov 4, 20251.541.601.511.531.53-2.55%614,006
Nov 3, 20251.611.611.551.571.57-3.09%412,493
Oct 31, 20251.581.641.581.621.621.89%335,731
Oct 30, 20251.601.641.581.591.59-0.63%385,762
Oct 29, 20251.641.671.601.601.60-2.44%385,440
Oct 28, 20251.691.701.631.641.64-4.09%272,125
Oct 27, 20251.751.781.711.711.71-2.29%414,781
Oct 24, 20251.761.791.731.751.750.57%334,087
Oct 23, 20251.691.781.691.741.742.96%424,234
Oct 22, 20251.731.731.671.691.69-1.74%506,007
Oct 21, 20251.821.821.721.721.72-5.49%792,456
Oct 20, 20251.791.861.761.821.82-451,551
Oct 17, 20251.861.891.801.821.82-3.70%792,690
Oct 16, 20251.981.991.871.891.89-3.57%619,167
Oct 15, 20251.892.051.891.961.963.16%708,721
Oct 14, 20251.911.951.871.901.90-1.04%298,667
Oct 13, 20251.941.961.891.921.920.52%269,483
Oct 10, 20252.002.041.901.911.91-5.45%835,857
Oct 9, 20251.972.081.972.022.024.12%979,367
Oct 8, 20251.971.991.911.941.94-1.02%524,375
Oct 7, 20251.871.961.871.961.965.95%874,503
Oct 6, 20251.831.861.811.851.85-1.60%760,937
Oct 3, 20251.871.931.851.881.880.53%577,934
Oct 2, 20251.921.981.851.871.87-2.09%502,245
Oct 1, 20251.982.031.901.911.91-5.91%849,565
Sep 30, 20251.972.081.842.032.033.05%2,541,392
Sep 29, 20251.831.971.791.971.9716.57%3,621,456
Sep 26, 20251.751.761.691.691.69-3.43%471,311
Sep 25, 20251.811.821.721.751.75-3.31%707,875
Sep 24, 20251.801.831.781.811.810.56%382,739
Sep 23, 20251.791.831.771.801.800.56%923,683
Sep 22, 20251.811.821.771.791.79-0.56%518,074
Sep 19, 20251.901.901.801.801.80-4.26%487,080
Sep 18, 20251.751.891.751.881.886.21%941,640
Sep 17, 20251.751.801.741.771.770.57%506,638
Sep 16, 20251.701.761.701.761.762.92%522,954
Sep 15, 20251.651.711.641.711.713.01%666,830
Sep 12, 20251.651.681.631.661.66-408,264
Sep 11, 20251.621.701.621.661.660.61%832,787
Sep 10, 20251.621.651.621.651.651.23%479,471
Sep 9, 20251.631.661.621.631.63-0.61%543,413
Sep 8, 20251.641.661.611.641.64-0.61%337,821
Sep 5, 20251.601.661.591.651.652.48%483,229
Sep 4, 20251.591.621.561.611.61-0.62%636,608
Sep 3, 20251.631.651.581.621.62-1.22%741,133
Sep 2, 20251.691.711.611.641.64-5.20%845,457
Aug 29, 20251.781.781.681.731.73-831,307
Aug 28, 20251.671.761.641.731.733.59%1,418,810
Aug 27, 20251.641.691.621.671.671.21%660,034
Aug 26, 20251.641.671.611.651.651.23%937,085
Aug 25, 20251.581.661.581.631.631.87%1,137,023
Aug 22, 20251.551.631.451.601.601.91%900,765
Aug 21, 20251.491.571.491.571.574.67%815,428
Aug 20, 20251.511.521.461.501.50-1.32%594,057
Aug 19, 20251.531.551.461.521.52-0.65%712,444
Aug 18, 20251.471.541.461.531.536.99%868,277
Aug 15, 20251.541.551.431.431.43-8.33%1,073,510
Aug 14, 20251.541.611.471.561.56-2.50%2,083,201
Aug 13, 20251.551.641.511.601.600.63%2,267,364
Aug 12, 20251.691.691.581.591.59-3.05%2,359,456
Aug 11, 20251.511.641.491.641.6413.49%2,839,316
Aug 8, 20251.411.491.411.451.452.48%601,719
Aug 7, 20251.421.441.391.411.412.17%472,945
Aug 6, 20251.381.391.371.381.38-263,004
Aug 5, 20251.371.391.351.381.38-394,999
Aug 4, 20251.341.391.341.381.383.76%299,122
Aug 1, 20251.321.381.301.331.33-0.75%722,460
Jul 31, 20251.391.401.341.341.34-2.19%477,356
Jul 30, 20251.401.431.371.371.37-2.84%424,547
Jul 29, 20251.491.491.401.411.41-4.73%480,910
Jul 28, 20251.521.521.471.481.48-3.27%275,122
Jul 25, 20251.541.541.461.531.531.32%749,419
Jul 24, 20251.541.551.491.511.51-2.58%813,879
Jul 23, 20251.571.591.521.551.55-566,408
Jul 22, 20251.451.561.451.551.556.16%1,169,590
Jul 21, 20251.461.471.431.461.460.69%516,557
Jul 18, 20251.461.481.451.451.45-0.68%493,492
Jul 17, 20251.451.491.441.461.46-487,547