Skip to main content
Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.400
-0.040 (-2.78%)
At close: Apr 28, 2026, 4:00 PM EDT
1.408
+0.008 (0.56%)
After-hours: Apr 28, 2026, 7:27 PM EDT

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.441.451.401.401.40-2.78%1,170,254
Apr 27, 20261.431.461.421.441.44-0.35%991,335
Apr 24, 20261.461.481.411.451.450.70%910,028
Apr 23, 20261.651.671.431.441.44-9.75%1,681,685
Apr 22, 20261.441.651.441.591.5910.42%3,173,890
Apr 21, 20261.511.511.441.441.44-4.64%602,522
Apr 20, 20261.461.521.461.511.513.42%821,646
Apr 17, 20261.551.551.461.461.46-3.95%857,669
Apr 16, 20261.531.541.501.521.52-380,399
Apr 15, 20261.441.531.441.521.526.29%496,356
Apr 14, 20261.411.471.411.431.430.70%309,859
Apr 13, 20261.411.451.361.421.421.43%239,440
Apr 10, 20261.431.451.391.401.40-2.78%358,814
Apr 9, 20261.391.451.381.441.443.60%431,400
Apr 8, 20261.401.441.381.391.391.46%916,822
Apr 7, 20261.371.391.351.371.37-0.72%431,164
Apr 6, 20261.381.431.381.381.38-424,639
Apr 2, 20261.311.401.301.381.382.99%585,174
Apr 1, 20261.341.381.331.341.34-367,625
Mar 31, 20261.241.361.241.341.347.20%431,314
Mar 30, 20261.331.331.241.251.25-4.58%444,773
Mar 27, 20261.311.341.291.311.31-561,681
Mar 26, 20261.351.391.311.311.31-5.07%250,705
Mar 25, 20261.351.421.351.381.382.99%443,786
Mar 24, 20261.331.371.331.341.34-1.47%292,759
Mar 23, 20261.351.381.331.361.36-345,707
Mar 20, 20261.371.401.341.361.36-1.45%542,858
Mar 19, 20261.371.391.321.381.38-0.72%701,988
Mar 18, 20261.431.431.381.391.39-2.80%336,819
Mar 17, 20261.411.461.411.431.430.70%335,032
Mar 16, 20261.431.441.401.421.420.71%191,054
Mar 13, 20261.451.461.411.411.41-2.08%565,570
Mar 12, 20261.491.501.441.441.44-4.64%270,699
Mar 11, 20261.451.521.451.511.514.86%603,695
Mar 10, 20261.431.471.431.441.44-284,710
Mar 9, 20261.461.461.411.441.44-2.04%540,738
Mar 6, 20261.461.491.431.471.470.68%710,287
Mar 5, 20261.501.521.451.461.465.04%1,614,774
Mar 4, 20261.381.431.381.391.391.46%829,032
Mar 3, 20261.401.401.321.371.37-3.52%635,957
Mar 2, 20261.421.441.401.421.42-0.70%596,306
Feb 27, 20261.441.461.421.431.43-2.05%326,766
Feb 26, 20261.421.481.401.461.462.82%474,410
Feb 25, 20261.421.471.421.421.42-486,311
Feb 24, 20261.391.451.381.421.421.43%560,113
Feb 23, 20261.451.471.391.401.40-2.78%602,397
Feb 20, 20261.441.461.411.441.44-0.69%748,062
Feb 19, 20261.431.471.361.451.455.07%1,388,927
Feb 18, 20261.351.421.311.381.388.66%1,196,011
Feb 17, 20261.291.321.271.271.27-1.55%414,266
Feb 13, 20261.301.321.281.291.290.78%531,430
Feb 12, 20261.361.381.271.281.28-2.29%809,868
Feb 11, 20261.411.421.291.311.31-5.76%1,672,459
Feb 10, 20261.591.601.391.391.39-12.58%1,866,711
Feb 9, 20261.541.611.511.591.593.92%658,485
Feb 6, 20261.491.561.491.531.533.38%409,529
Feb 5, 20261.501.541.461.481.48-4.52%678,510
Feb 4, 20261.551.571.511.551.55-1.27%496,751
Feb 3, 20261.491.641.491.571.573.97%1,222,476
Feb 2, 20261.501.541.471.511.510.67%523,923
Jan 30, 20261.571.601.491.501.50-5.06%1,134,841
Jan 29, 20261.621.661.571.581.58-1.25%436,023
Jan 28, 20261.651.651.601.601.60-3.03%634,756
Jan 27, 20261.621.661.611.651.653.12%530,582
Jan 26, 20261.631.661.601.601.60-3.61%294,926
Jan 23, 20261.621.671.601.661.662.47%754,725
Jan 22, 20261.611.671.601.621.621.25%555,465
Jan 21, 20261.601.641.591.601.60-491,978
Jan 20, 20261.581.631.571.601.60-0.62%723,332
Jan 16, 20261.621.641.581.611.611.26%1,211,035
Jan 15, 20261.621.651.281.591.59-1.24%1,549,329
Jan 14, 20261.681.711.611.611.61-4.73%1,545,869
Jan 13, 20261.711.721.681.691.69-1.74%727,869
Jan 12, 20261.721.761.661.721.72-1,581,219
Jan 9, 20261.751.771.711.721.72-0.58%848,721
Jan 8, 20261.681.741.681.731.732.98%1,141,384
Jan 7, 20261.671.721.661.681.680.60%537,007
Jan 6, 20261.671.721.661.671.67-1.18%692,533
Jan 5, 20261.741.761.671.691.69-2.31%1,162,973
Jan 2, 20261.681.751.681.731.732.98%833,672
Dec 31, 20251.701.731.671.681.68-1.18%592,056
Dec 30, 20251.681.771.681.701.700.59%923,769
Dec 29, 20251.761.801.681.691.69-5.59%1,068,076
Dec 26, 20251.761.861.751.791.791.70%1,542,314
Dec 24, 20251.741.781.721.761.761.15%527,803
Dec 23, 20251.901.941.601.741.74-9.37%6,584,847
Dec 22, 20252.042.071.891.921.92-4.48%1,809,660
Dec 19, 20252.072.152.012.012.01-0.99%2,111,763
Dec 18, 20252.152.241.972.032.03-3.79%5,489,332
Dec 17, 20252.022.141.992.112.117.65%2,975,151
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