Organigram Global Inc. OGI.TO
1.18 CAD -0.01 (-0.84%)
As ofNov 13, 2026, 4:00 PM EST
1.14 Day range 1.20
1.18 52-week range 2.90
- YTD
- -48.92%
- 1 year
- -45.37%
OGI.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | -0.01 | -0.84% | 514,388 |
| Nov 12, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | -0.02 | -1.65% | 411,700 |
| Nov 11, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 0.00 | 0.00% | 60,400 |
| Nov 10, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | -0.03 | -2.42% | 169,200 |
| Nov 9, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | -0.01 | -0.80% | 209,000 |
| Nov 6, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | -0.03 | -2.34% | 446,300 |
| Nov 5, 2026 | 1.33 | 1.34 | 1.24 | 1.28 | -0.06 | -4.48% | 734,900 |
| Nov 4, 2026 | 1.32 | 1.34 | 1.27 | 1.34 | +0.06 | +4.69% | 615,700 |
| Nov 3, 2026 | 1.30 | 1.36 | 1.20 | 1.28 | -0.08 | -5.88% | 1,081,300 |
| Nov 2, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | +0.04 | +3.03% | 80,700 |
| Oct 30, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | -0.05 | -3.65% | 122,200 |
| Oct 29, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | +0.03 | +2.24% | 100,900 |
| Oct 28, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | +0.02 | +1.52% | 11,800 |
| Oct 27, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | +0.01 | +0.76% | 94,500 |
| Oct 26, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 0.00 | 0.00% | 44,700 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | +0.01 | +0.77% | 37,800 |
| Oct 22, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | -0.02 | -1.52% | 74,600 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | -0.01 | -0.75% | 27,800 |
| Oct 20, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 0.00 | 0.00% | 35,100 |
| Oct 19, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | +0.01 | +0.76% | 37,500 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 0.00 | 0.00% | 41,400 |
| Oct 15, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | +0.04 | +3.13% | 33,900 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | -0.04 | -3.03% | 61,000 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | -0.05 | -3.65% | 122,200 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00% | 22,100 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | -0.02 | -1.44% | 73,600 |
| Oct 7, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | -0.01 | -0.71% | 50,100 |
| Oct 6, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | +0.06 | +4.48% | 66,300 |
| Oct 5, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | -0.02 | -1.47% | 152,200 |
| Oct 2, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | -0.04 | -2.86% | 138,200 |
| Oct 1, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 61,600 |
| Sep 30, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | -0.08 | -5.33% | 125,100 |
| Sep 29, 2026 | 1.50 | 1.53 | 1.45 | 1.50 | -0.03 | -1.96% | 266,000 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | -0.03 | -1.92% | 85,800 |
| Sep 25, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | +0.02 | +1.30% | 41,900 |
| Sep 24, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | +0.01 | +0.65% | 24,100 |
| Sep 23, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | -0.04 | -2.55% | 71,400 |
| Sep 22, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | +0.01 | +0.64% | 65,000 |
| Sep 21, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | +0.12 | +8.33% | 297,300 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.43 | 1.44 | -0.05 | -3.36% | 216,700 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | +0.01 | +0.68% | 46,700 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | +0.02 | +1.37% | 47,900 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | -0.03 | -2.01% | 62,400 |
| Sep 14, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | +0.05 | +3.47% | 110,200 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | -0.03 | -2.04% | 39,700 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | -0.06 | -3.92% | 108,000 |
| Sep 9, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 0.00 | 0.00% | 68,100 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | -0.06 | -3.77% | 157,700 |
| Sep 4, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | +0.01 | +0.63% | 43,400 |
| Sep 3, 2026 | 1.63 | 1.66 | 1.57 | 1.58 | -0.07 | -4.24% | 112,500 |
| Sep 2, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | +0.01 | +0.61% | 68,300 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | -0.01 | -0.61% | 46,700 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | -0.03 | -1.79% | 76,100 |
| Aug 28, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 0.00 | 0.00% | 74,400 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | -0.06 | -3.45% | 201,600 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | -0.03 | -1.69% | 55,400 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | +0.03 | +1.72% | 94,900 |
| Aug 24, 2026 | 1.70 | 1.76 | 1.66 | 1.74 | +0.03 | +1.75% | 347,600 |
| Aug 21, 2026 | 1.66 | 1.74 | 1.65 | 1.71 | +0.05 | +3.01% | 167,500 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | -0.05 | -2.92% | 192,200 |
| Aug 19, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | +0.03 | +1.79% | 270,000 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | -0.03 | -1.75% | 205,200 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | +0.02 | +1.18% | 146,400 |
| Aug 14, 2026 | 1.75 | 1.78 | 1.68 | 1.69 | -0.06 | -3.43% | 199,900 |
64 days, newest first. Daily bars as drawn on the OGI.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.