Organigram Global Inc. OGI
NASDAQ · United States · Process Industries
$1.00+0.00 (+0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | +0.90% | $1.00 | $1.02 | $0.99 | 253.13K |
| 2026-09-30 | $1.00 | -6.92% | $1.05 | $1.05 | $0.99 | 943.30K |
| 2026-09-29 | $1.07 | -1.38% | $1.08 | $1.10 | $1.02 | 834.20K |
| 2026-09-28 | $1.09 | -1.36% | $1.10 | $1.11 | $1.07 | 534.10K |
| 2026-09-25 | $1.10 | 0.00% | $1.10 | $1.11 | $1.09 | 246.60K |
| 2026-09-24 | $1.10 | +0.92% | $1.08 | $1.10 | $1.07 | 236.50K |
| 2026-09-23 | $1.09 | -1.80% | $1.12 | $1.12 | $1.08 | 505.90K |
| 2026-09-22 | $1.11 | -0.89% | $1.10 | $1.13 | $1.10 | 757.40K |
| 2026-09-21 | $1.12 | +6.67% | $1.04 | $1.13 | $1.04 | 798.00K |
| 2026-09-18 | $1.05 | -1.87% | $1.07 | $1.08 | $1.02 | 704.80K |
| 2026-09-17 | $1.07 | +0.94% | $1.06 | $1.09 | $1.06 | 248.50K |
| 2026-09-16 | $1.06 | 0.00% | $1.07 | $1.08 | $1.04 | 384.60K |
| 2026-09-15 | $1.06 | -1.40% | $1.08 | $1.09 | $1.04 | 402.00K |
| 2026-09-14 | $1.08 | +2.38% | $1.05 | $1.09 | $1.03 | 472.50K |
| 2026-09-11 | $1.05 | -1.87% | $1.07 | $1.07 | $1.04 | 459.70K |
| 2026-09-10 | $1.07 | -2.73% | $1.09 | $1.11 | $1.07 | 372.80K |
| 2026-09-09 | $1.10 | -1.79% | $1.10 | $1.12 | $1.08 | 495.50K |
| 2026-09-08 | $1.12 | -3.03% | $1.15 | $1.15 | $1.10 | 1.22M |
| 2026-09-04 | $1.15 | -1.28% | $1.15 | $1.16 | $1.13 | 440.70K |
| 2026-09-03 | $1.17 | -1.68% | $1.19 | $1.21 | $1.13 | 842.10K |
| 2026-09-02 | $1.19 | +0.85% | $1.18 | $1.21 | $1.17 | 298.30K |
| 2026-09-01 | $1.18 | -2.48% | $1.20 | $1.21 | $1.17 | 140.00K |
| 2026-08-31 | $1.21 | -0.41% | $1.21 | $1.22 | $1.18 | 271.70K |
| 2026-08-28 | $1.22 | -1.22% | $1.21 | $1.23 | $1.20 | 668.40K |
| 2026-08-27 | $1.23 | -2.38% | $1.24 | $1.25 | $1.20 | 912.80K |
| 2026-08-26 | $1.26 | -0.79% | $1.26 | $1.27 | $1.25 | 345.40K |
| 2026-08-25 | $1.27 | +0.79% | $1.25 | $1.29 | $1.25 | 193.60K |
| 2026-08-24 | $1.26 | +0.80% | $1.24 | $1.27 | $1.20 | 631.50K |
| 2026-08-21 | $1.25 | +4.17% | $1.21 | $1.26 | $1.20 | 521.60K |
| 2026-08-20 | $1.20 | -3.23% | $1.23 | $1.24 | $1.18 | 825.80K |
| 2026-08-19 | $1.24 | +2.48% | $1.21 | $1.25 | $1.21 | 547.20K |
| 2026-08-18 | $1.21 | -1.22% | $1.22 | $1.24 | $1.20 | 533.60K |
| 2026-08-17 | $1.23 | -0.41% | $1.22 | $1.26 | $1.20 | 785.80K |
| 2026-08-14 | $1.23 | -2.38% | $1.25 | $1.28 | $1.20 | 1.01M |
| 2026-08-13 | $1.26 | -2.33% | $1.29 | $1.32 | $1.25 | 979.70K |
| 2026-08-12 | $1.29 | +4.88% | $1.15 | $1.32 | $1.15 | 2.45M |
| 2026-08-11 | $1.23 | +17.14% | $1.20 | $1.24 | $1.12 | 23.87M |
| 2026-08-10 | $1.05 | +6.06% | $0.98 | $1.05 | $0.98 | 775.30K |
| 2026-08-07 | $0.99 | 0.00% | $0.99 | $1.02 | $0.97 | 356.40K |
| 2026-08-06 | $0.99 | +1.64% | $0.98 | $1.00 | $0.96 | 204.50K |
| 2026-08-05 | $0.97 | -1.91% | $0.99 | $0.99 | $0.94 | 175.10K |
| 2026-08-04 | $0.99 | +3.01% | $0.98 | $0.99 | $0.95 | 438.80K |
| 2026-08-03 | $0.96 | +2.66% | $0.93 | $0.97 | $0.93 | 131.80K |
| 2026-07-31 | $0.94 | -3.00% | $0.96 | $0.97 | $0.92 | 203.90K |
| 2026-07-30 | $0.97 | +4.09% | $0.93 | $0.97 | $0.91 | 308.60K |
| 2026-07-29 | $0.93 | -2.00% | $0.93 | $0.94 | $0.90 | 178.90K |
| 2026-07-28 | $0.95 | +1.06% | $0.95 | $0.95 | $0.92 | 108.60K |
| 2026-07-27 | $0.94 | +0.43% | $0.92 | $0.97 | $0.92 | 136.00K |
| 2026-07-24 | $0.94 | +1.63% | $0.91 | $0.94 | $0.89 | 198.00K |
| 2026-07-23 | $0.92 | +0.33% | $0.92 | $0.94 | $0.90 | 140.30K |
| 2026-07-22 | $0.92 | -2.96% | $0.93 | $0.95 | $0.90 | 260.70K |
| 2026-07-21 | $0.94 | +1.72% | $0.93 | $0.95 | $0.92 | 178.00K |
| 2026-07-20 | $0.93 | +3.22% | $0.90 | $0.93 | $0.88 | 249.30K |
| 2026-07-17 | $0.90 | +3.33% | $0.87 | $0.91 | $0.87 | 547.60K |
| 2026-07-16 | $0.87 | -1.69% | $0.87 | $0.88 | $0.85 | 375.30K |
| 2026-07-15 | $0.89 | -0.45% | $0.91 | $0.91 | $0.86 | 706.30K |
| 2026-07-14 | $0.89 | -0.67% | $0.92 | $0.92 | $0.86 | 725.50K |
| 2026-07-13 | $0.90 | -7.34% | $0.96 | $0.97 | $0.88 | 1.11M |
| 2026-07-10 | $0.97 | -1.43% | $0.97 | $0.99 | $0.95 | 232.20K |
| 2026-07-09 | $0.98 | +0.93% | $0.97 | $1.00 | $0.97 | 220.00K |
| 2026-07-08 | $0.97 | +0.41% | $0.96 | $0.99 | $0.95 | 237.00K |
| 2026-07-07 | $0.97 | -2.12% | $0.98 | $1.01 | $0.96 | 303.00K |
| 2026-07-06 | $0.99 | -3.98% | $1.03 | $1.03 | $0.98 | 295.40K |
| 2026-07-02 | $1.03 | +0.98% | $1.02 | $1.07 | $1.01 | 569.40K |
| 2026-07-01 | $1.02 | 0.00% | $1.01 | $1.03 | $1.00 | 325.30K |
| 2026-06-30 | $1.02 | 0.00% | $1.02 | $1.03 | $1.00 | 403.60K |
| 2026-06-29 | $1.02 | -0.97% | $1.04 | $1.04 | $1.00 | 354.10K |
| 2026-06-26 | $1.03 | +7.29% | $0.95 | $1.03 | $0.94 | 817.50K |
| 2026-06-25 | $0.96 | +1.59% | $0.95 | $0.96 | $0.92 | 418.10K |
| 2026-06-24 | $0.94 | -0.63% | $0.97 | $0.98 | $0.94 | 363.30K |
| 2026-06-23 | $0.95 | -0.94% | $0.96 | $0.99 | $0.95 | 289.10K |
| 2026-06-22 | $0.96 | -0.52% | $0.96 | $1.00 | $0.96 | 390.40K |
| 2026-06-18 | $0.96 | -2.23% | $0.98 | $1.00 | $0.95 | 708.40K |
| 2026-06-17 | $0.99 | -2.28% | $1.01 | $1.03 | $0.98 | 493.10K |
| 2026-06-16 | $1.01 | -1.94% | $1.02 | $1.06 | $0.97 | 2.31M |
| 2026-06-15 | $1.03 | -2.83% | $1.06 | $1.09 | $1.02 | 1.07M |
| 2026-06-12 | $1.06 | -1.85% | $1.05 | $1.08 | $1.05 | 255.40K |
| 2026-06-11 | $1.08 | +1.89% | $1.06 | $1.09 | $1.04 | 379.80K |
| 2026-06-10 | $1.06 | -1.85% | $1.07 | $1.10 | $1.06 | 239.70K |
| 2026-06-09 | $1.08 | +0.93% | $1.08 | $1.11 | $1.06 | 796.40K |
| 2026-06-08 | $1.07 | +0.94% | $1.08 | $1.10 | $1.07 | 179.40K |
| 2026-06-05 | $1.06 | -1.85% | $1.07 | $1.10 | $1.06 | 688.70K |
| 2026-06-04 | $1.08 | +1.89% | $1.06 | $1.12 | $1.06 | 494.00K |
| 2026-06-03 | $1.06 | -2.75% | $1.10 | $1.11 | $1.06 | 297.50K |
| 2026-06-02 | $1.09 | -3.54% | $1.13 | $1.14 | $1.09 | 479.20K |
| 2026-06-01 | $1.13 | -0.88% | $1.14 | $1.15 | $1.12 | 459.70K |
| 2026-05-29 | $1.14 | 0.00% | $1.15 | $1.17 | $1.13 | 379.00K |
| 2026-05-28 | $1.14 | +2.70% | $1.10 | $1.21 | $1.10 | 833.60K |
| 2026-05-27 | $1.11 | 0.00% | $1.10 | $1.15 | $1.10 | 579.40K |
| 2026-05-26 | $1.11 | -0.89% | $1.12 | $1.14 | $1.11 | 331.00K |