Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.280
+0.100 (8.47%)
At close: May 12, 2025, 4:00 PM
1.290
+0.010 (0.78%)
After-hours: May 12, 2025, 7:52 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.32 | 1.19 | 1.28 | 1.28 | 8.47% | 1,583,310 |
| May 9, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 671,815 |
| May 8, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 588,380 |
| May 7, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 152,577 |
| May 6, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 240,429 |
| May 5, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 354,392 |
| May 2, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 156,345 |
| May 1, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 221,639 |
| Apr 30, 2025 | 1.12 | 1.20 | 1.09 | 1.16 | 1.16 | 1.75% | 811,373 |
| Apr 29, 2025 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 232,396 |
| Apr 28, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 287,279 |
| Apr 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 397,655 |
| Apr 24, 2025 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 466,098 |
| Apr 23, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 1.89% | 378,164 |
| Apr 22, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 6.00% | 451,981 |
| Apr 21, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 313,631 |
| Apr 17, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 418,968 |
| Apr 16, 2025 | 1.02 | 1.11 | 1.02 | 1.04 | 1.04 | - | 662,676 |
| Apr 15, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | - | 399,782 |
| Apr 14, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 354,544 |
| Apr 11, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.60% | 356,301 |
| Apr 10, 2025 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 1.17% | 214,793 |
| Apr 9, 2025 | 0.88 | 0.97 | 0.85 | 0.96 | 0.96 | 8.52% | 575,188 |
| Apr 8, 2025 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -4.82% | 553,036 |
| Apr 7, 2025 | 0.92 | 0.97 | 0.87 | 0.92 | 0.92 | -2.74% | 837,433 |
| Apr 4, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | -3.07% | 528,854 |
| Apr 3, 2025 | 1.01 | 1.04 | 0.95 | 0.98 | 0.98 | -4.79% | 626,626 |
| Apr 2, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 388,368 |
| Apr 1, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 660,364 |
| Mar 31, 2025 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | -1.94% | 326,185 |
| Mar 28, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 376,839 |
| Mar 27, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 456,099 |
| Mar 26, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 438,216 |
| Mar 25, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 612,172 |
| Mar 24, 2025 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | - | 489,674 |
| Mar 21, 2025 | 1.07 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 417,871 |
| Mar 20, 2025 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 367,312 |
| Mar 19, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 461,489 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 260,594 |
| Mar 17, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 394,458 |
| Mar 14, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 4.34% | 647,150 |
| Mar 13, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.22% | 680,109 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.10% | 439,466 |
| Mar 11, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.07% | 1,264,006 |
| Mar 10, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -5.66% | 1,542,358 |
| Mar 7, 2025 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 1,417,831 |
| Mar 6, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 976,179 |
| Mar 5, 2025 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 906,955 |
| Mar 4, 2025 | 1.07 | 1.14 | 1.02 | 1.10 | 1.10 | 2.80% | 1,287,150 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.06 | 1.07 | 1.07 | -6.96% | 1,244,126 |