Organigram Global Inc. (OGI)
NASDAQ: OGI
· Real-Time Price · USD
1.88
0.01 (0.53%)
At close: Oct 03, 2025, 3:59 PM
1.88
0.00%
After-hours: Oct 03, 2025, 07:58 PM EDT
OGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | 0.53% | 570,535 |
| Oct 2, 2025 | 1.92 | 1.98 | 1.85 | 1.87 | 1.87 | -2.09% | 502,245 |
| Oct 1, 2025 | 1.98 | 2.03 | 1.90 | 1.91 | 1.91 | -5.91% | 849,600 |
| Sep 30, 2025 | 1.97 | 2.08 | 1.84 | 2.03 | 2.03 | 3.05% | 2,541,400 |
| Sep 29, 2025 | 1.83 | 1.97 | 1.79 | 1.97 | 1.97 | 16.57% | 3,621,500 |
| 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% | 707,900 |
| 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% | 923,700 |
| 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 | 0.00% | 408,300 |
| Sep 11, 2025 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 832,800 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 479,500 |
| 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 |
Page 1 of 81