Organigram Global Inc. (OGI)
NASDAQ: OGI · Real-Time Price · USD
1.690
-0.060 (-3.43%)
At close: Sep 26, 2025, 4:00 PM EDT
1.720
+0.030 (1.75%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -3.43% | 471,311 |
| Sep 25, 2025 | 1.81 | 1.82 | 1.72 | 1.75 | 1.75 | -3.31% | 707,875 |
| Sep 24, 2025 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | 382,739 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 923,683 |
| Sep 22, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 518,074 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 487,080 |
| Sep 18, 2025 | 1.75 | 1.89 | 1.75 | 1.88 | 1.88 | 6.21% | 941,640 |
| Sep 17, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 506,638 |
| Sep 16, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 522,954 |
| Sep 15, 2025 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 3.01% | 666,830 |
| Sep 12, 2025 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | - | 408,264 |
| Sep 11, 2025 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 832,787 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 479,471 |
| Sep 9, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 543,413 |
| Sep 8, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -0.61% | 337,821 |
| Sep 5, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 2.48% | 483,229 |
| Sep 4, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 636,608 |
| Sep 3, 2025 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -1.22% | 732,834 |
| Sep 2, 2025 | 1.69 | 1.71 | 1.61 | 1.64 | 1.64 | -5.20% | 845,457 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | - | 831,307 |
| Aug 28, 2025 | 1.67 | 1.76 | 1.64 | 1.73 | 1.73 | 3.59% | 1,418,810 |
| Aug 27, 2025 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 660,034 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 937,085 |
| Aug 25, 2025 | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 1,137,023 |
| Aug 22, 2025 | 1.55 | 1.63 | 1.45 | 1.60 | 1.60 | 1.91% | 900,765 |
| Aug 21, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 815,428 |
| Aug 20, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 594,057 |
| Aug 19, 2025 | 1.53 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 712,444 |
| Aug 18, 2025 | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | 6.99% | 868,277 |
| Aug 15, 2025 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -8.33% | 1,073,510 |
| Aug 14, 2025 | 1.54 | 1.61 | 1.47 | 1.56 | 1.56 | -2.50% | 2,083,201 |
| Aug 13, 2025 | 1.55 | 1.64 | 1.51 | 1.60 | 1.60 | 0.63% | 2,267,364 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -3.05% | 2,359,456 |
| Aug 11, 2025 | 1.51 | 1.64 | 1.49 | 1.64 | 1.64 | 13.49% | 2,839,316 |
| Aug 8, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.48% | 601,719 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 2.17% | 472,945 |
| Aug 6, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 263,004 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 394,999 |
| Aug 4, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 299,122 |
| Aug 1, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 722,460 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 477,356 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 424,547 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 480,910 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -3.27% | 275,122 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 749,419 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 813,879 |
| Jul 23, 2025 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | - | 566,408 |
| Jul 22, 2025 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.16% | 1,169,590 |
| Jul 21, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 516,557 |
| Jul 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 493,492 |