Organigram Global Inc. (OGI)
NASDAQ: OGI
· Real-Time Price · USD
1.65
0.02 (1.23%)
At close: Sep 10, 2025, 3:59 PM
1.65
-0.01%
After-hours: Sep 10, 2025, 07:34 PM EDT
OGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 508,002 |
| 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% | 741,133 |
| 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 | 0.00% | 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% | 937,100 |
| 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% | 900,800 |
| 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% | 2,267,400 |
| Aug 12, 2025 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -3.05% | 2,359,456 |