Skip to main content
Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.415
-0.055 (-3.74%)
Mar 9, 2026, 2:04 PM EDT - Market open

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.461.411.43--2.72%310,980
Mar 6, 20261.461.491.431.471.470.68%708,086
Mar 5, 20261.501.521.451.461.465.04%1,612,899
Mar 4, 20261.381.431.381.391.391.46%785,592
Mar 3, 20261.401.401.321.371.37-3.52%635,957
Mar 2, 20261.421.441.401.421.42-0.70%593,574
Feb 27, 20261.441.461.421.431.43-2.05%325,965
Feb 26, 20261.421.481.401.461.462.82%474,113
Feb 25, 20261.421.471.421.421.42-482,995
Feb 24, 20261.391.451.381.421.421.43%560,063
Feb 23, 20261.451.471.391.401.40-2.78%602,186
Feb 20, 20261.441.461.411.441.44-0.69%741,450
Feb 19, 20261.431.471.361.451.455.07%1,372,292
Feb 18, 20261.351.421.311.381.388.66%1,195,975
Feb 17, 20261.291.321.271.271.27-1.55%411,453
Feb 13, 20261.301.321.281.291.290.78%527,474
Feb 12, 20261.361.381.271.281.28-2.29%775,094
Feb 11, 20261.411.421.291.311.31-5.76%1,668,324
Feb 10, 20261.591.601.391.391.39-12.58%1,829,093
Feb 9, 20261.541.611.511.591.593.92%648,759
Feb 6, 20261.491.561.491.531.533.38%396,867
Feb 5, 20261.501.541.461.481.48-4.52%678,204
Feb 4, 20261.551.571.511.551.55-1.27%492,450
Feb 3, 20261.491.641.491.571.573.97%1,222,400
Feb 2, 20261.501.541.471.511.510.67%523,894
Jan 30, 20261.571.601.491.501.50-5.06%1,129,712
Jan 29, 20261.621.661.571.581.58-1.25%416,469
Jan 28, 20261.651.651.601.601.60-3.03%634,719
Jan 27, 20261.621.661.611.651.653.12%514,855
Jan 26, 20261.631.661.601.601.60-3.61%294,886
Jan 23, 20261.621.671.601.661.662.47%754,610
Jan 22, 20261.611.671.601.621.621.25%555,357
Jan 21, 20261.601.641.591.601.60-491,959
Jan 20, 20261.581.631.571.601.60-0.62%709,284
Jan 16, 20261.621.641.581.611.611.26%1,210,669
Jan 15, 20261.621.651.281.591.59-1.24%1,549,282
Jan 14, 20261.681.711.611.611.61-4.73%1,545,661
Jan 13, 20261.711.721.681.691.69-1.74%727,843
Jan 12, 20261.721.761.661.721.72-1,580,622
Jan 9, 20261.751.771.711.721.72-0.58%845,632
Jan 8, 20261.681.741.681.731.732.98%1,141,328
Jan 7, 20261.671.721.661.681.680.60%536,898
Jan 6, 20261.671.721.661.671.67-1.18%692,169
Jan 5, 20261.741.761.671.691.69-2.31%1,158,444
Jan 2, 20261.681.751.681.731.732.98%833,647
Dec 31, 20251.701.731.671.681.68-1.18%588,488
Dec 30, 20251.681.771.681.701.700.59%923,608
Dec 29, 20251.761.801.681.691.69-5.59%1,066,554
Dec 26, 20251.761.861.751.791.791.70%1,542,251
Dec 24, 20251.741.781.721.761.761.15%527,475
Dec 23, 20251.901.941.601.741.74-9.37%6,571,904
Dec 22, 20252.042.071.891.921.92-4.48%1,803,182
Dec 19, 20252.072.152.012.012.01-0.99%2,103,969
Dec 18, 20252.152.241.972.032.03-3.79%5,465,203
Dec 17, 20252.022.141.992.112.117.65%2,945,890
Dec 16, 20251.801.981.491.961.968.89%4,223,740
Dec 15, 20251.981.991.771.801.80-6.25%2,236,679
Dec 12, 20251.811.931.671.921.9217.07%3,171,157
Dec 11, 20251.681.681.641.641.64-1.80%516,777
Dec 10, 20251.621.671.611.671.672.45%460,933
Dec 9, 20251.651.681.621.631.63-349,103
Dec 8, 20251.651.691.631.631.63-1.21%389,209
Dec 5, 20251.631.671.631.651.650.61%454,145
Dec 4, 20251.671.721.641.641.64-2.38%270,829
Dec 3, 20251.581.691.581.681.687.01%459,195
Dec 2, 20251.581.631.571.571.57-469,796
Dec 1, 20251.591.631.571.571.57-4.27%397,675
Nov 28, 20251.601.661.601.641.641.86%398,315
Nov 26, 20251.621.621.601.611.61-605,511
Nov 25, 20251.571.661.561.611.613.21%887,978
Nov 24, 20251.491.571.481.561.565.41%409,150
Nov 21, 20251.451.501.451.481.481.37%535,018
Nov 20, 20251.541.591.461.461.46-3.31%484,372
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