Organigram Global Inc. OGI
0.83 USD -0.01 (-0.65%)
Regular-session close
0.84 +0.01 +0.94%
After hours · Nov 13, 7:29 PM ET
0.80 Day range 0.84
0.8286 52-week range 2.11
- YTD
- -50.68%
- 1 year
- -46.19%
OGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | -0.01 | -0.65% | 396,957 |
| Nov 12, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | -0.02 | -2.34% | 571,200 |
| Nov 11, 2026 | 0.85 | 0.88 | 0.84 | 0.85 | 0.00 | +0.23% | 577,700 |
| Nov 10, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | -0.02 | -2.74% | 457,400 |
| Nov 9, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.00 | -0.11% | 708,700 |
| Nov 6, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | -0.05 | -5.70% | 1,131,700 |
| Nov 5, 2026 | 0.98 | 0.98 | 0.89 | 0.93 | -0.03 | -3.63% | 1,659,200 |
| Nov 4, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | +0.04 | +4.89% | 1,990,000 |
| Nov 3, 2026 | 0.93 | 0.98 | 0.86 | 0.92 | -0.04 | -4.66% | 1,725,200 |
| Nov 2, 2026 | 0.94 | 0.98 | 0.93 | 0.97 | +0.03 | +3.43% | 185,100 |
| Oct 30, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | -0.03 | -2.91% | 205,000 |
| Oct 29, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | +0.01 | +0.63% | 206,500 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | +0.02 | +1.70% | 99,100 |
| Oct 27, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.00 | 0.00% | 166,000 |
| Oct 26, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | +0.01 | +1.40% | 432,600 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | -0.01 | -1.17% | 188,200 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.00 | -0.43% | 447,600 |
| Oct 21, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.00 | +0.43% | 216,500 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | -0.01 | -0.64% | 225,600 |
| Oct 19, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | +0.02 | +1.73% | 317,300 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | -0.01 | -0.54% | 249,200 |
| Oct 15, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | +0.03 | +3.10% | 279,300 |
| Oct 14, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | -0.02 | -1.63% | 396,200 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | -0.02 | -1.71% | 361,500 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | -0.02 | -2.50% | 248,300 |
| Oct 9, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | +0.01 | +0.84% | 292,600 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | -0.01 | -0.94% | 369,900 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | -0.01 | -1.03% | 293,700 |
| Oct 6, 2026 | 0.94 | 0.99 | 0.93 | 0.97 | +0.03 | +3.52% | 417,900 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | -0.02 | -1.68% | 674,300 |
| Oct 2, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | -0.03 | -2.95% | 726,100 |
| Oct 1, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | -0.01 | -1.41% | 518,900 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | -0.07 | -6.92% | 943,300 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | -0.02 | -1.83% | 834,200 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | -0.01 | -0.91% | 534,100 |
| Sep 25, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 0.00 | 0.00% | 246,600 |
| Sep 24, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | +0.01 | +0.92% | 236,500 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | -0.02 | -1.80% | 505,900 |
| Sep 22, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89% | 757,400 |
| Sep 21, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | +0.07 | +6.67% | 798,000 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | -0.02 | -1.87% | 704,800 |
| Sep 17, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | +0.01 | +0.94% | 248,500 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 0.00 | 0.00% | 384,600 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | -0.02 | -1.85% | 402,000 |
| Sep 14, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | +0.03 | +2.86% | 472,500 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | -0.02 | -1.87% | 459,700 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | -0.03 | -2.73% | 372,800 |
| Sep 9, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | -0.02 | -1.79% | 495,500 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | -0.03 | -2.61% | 1,220,200 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | -0.02 | -1.71% | 440,700 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.13 | 1.17 | -0.02 | -1.68% | 842,100 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | +0.01 | +0.85% | 298,300 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | -0.03 | -2.48% | 140,000 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | -0.01 | -0.82% | 271,700 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | -0.01 | -0.81% | 668,400 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | -0.03 | -2.38% | 912,800 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | -0.01 | -0.79% | 345,400 |
| Aug 25, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | +0.01 | +0.79% | 193,600 |
| Aug 24, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | +0.01 | +0.80% | 631,500 |
| Aug 21, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | +0.05 | +4.17% | 521,600 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | -0.04 | -3.23% | 825,800 |
| Aug 19, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | +0.03 | +2.48% | 547,200 |
| Aug 18, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | -0.02 | -1.63% | 533,600 |
| Aug 17, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 0.00 | 0.00% | 785,800 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | -0.03 | -2.38% | 1,007,900 |
65 days, newest first. Daily bars as drawn on the OGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.