NASDAQ : OGI
Organigram Global Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 0.9331 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 133.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Organigram Global Inc. (OGI) closed at 0.9331 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.951 | 0.9699 | 0.93 | 0.9331 | 205,030 | -2.85% |
| 2026-10-29 | 0.9502 | 0.9775 | 0.936 | 0.9605 | 207,516 | +0.54% |
| 2026-10-28 | 0.93 | 0.9599 | 0.93 | 0.9553 | 99,061 | +1.71% |
| 2026-10-27 | 0.93 | 0.9493 | 0.93 | 0.9392 | 168,376 | +0.02% |
| 2026-10-26 | 0.92 | 0.94 | 0.9101 | 0.939 | 432,618 | +1.38% |
| 2026-10-23 | 0.9299 | 0.9529 | 0.921 | 0.9262 | 189,291 | -1.11% |
| 2026-10-22 | 0.92 | 0.952 | 0.92 | 0.9366 | 447,691 | -0.43% |
| 2026-10-21 | 0.9398 | 0.9505 | 0.92 | 0.9406 | 216,611 | +0.38% |
| 2026-10-20 | 0.94 | 0.9635 | 0.9356 | 0.937 | 230,895 | -0.60% |
| 2026-10-19 | 0.93 | 0.9472 | 0.9203 | 0.9427 | 323,399 | +1.73% |
| 2026-10-16 | 0.92 | 0.94 | 0.92 | 0.9267 | 250,421 | -0.53% |
| 2026-10-15 | 0.9 | 0.9425 | 0.8952 | 0.9316 | 288,001 | +3.06% |
| 2026-10-14 | 0.9124 | 0.9193 | 0.8953 | 0.9039 | 397,030 | -1.64% |
| 2026-10-13 | 0.93 | 0.9356 | 0.9001 | 0.919 | 361,742 | -1.68% |
| 2026-10-12 | 0.9527 | 0.962 | 0.93 | 0.9347 | 250,495 | -2.56% |
| 2026-10-09 | 0.9448 | 0.9595 | 0.93 | 0.9593 | 292,661 | +0.86% |
| 2026-10-08 | 0.9699 | 0.9699 | 0.9255 | 0.9511 | 370,047 | -0.93% |
| 2026-10-07 | 0.9731 | 0.981 | 0.96 | 0.96 | 293,875 | -1.04% |
| 2026-10-06 | 0.935 | 0.9874 | 0.93 | 0.9701 | 418,112 | +3.53% |
| 2026-10-05 | 0.955 | 0.96 | 0.92 | 0.937 | 674,398 | -1.69% |
| 2026-10-02 | 0.98 | 0.9908 | 0.9508 | 0.9531 | 733,419 | -2.97% |
| 2026-10-01 | 0.9959 | 1.02 | 0.9801 | 0.9823 | 519,117 | -1.37% |
| 2026-09-30 | 1.05 | 1.052 | 0.9907 | 0.9959 | 943,459 | -6.93% |
| 2026-09-29 | 1.08 | 1.1 | 1.02 | 1.07 | 834,157 | -1.38% |
| 2026-09-28 | 1.1 | 1.11 | 1.07 | 1.085 | 534,107 | -1.36% |
| 2026-09-25 | 1.1 | 1.11 | 1.085 | 1.1 | 246,633 | +0.00% |
| 2026-09-24 | 1.08 | 1.1 | 1.07 | 1.1 | 236,480 | +0.92% |
| 2026-09-23 | 1.12 | 1.12 | 1.08 | 1.09 | 506,054 | -1.80% |
| 2026-09-22 | 1.1 | 1.13 | 1.1 | 1.11 | 757,422 | -0.89% |
| 2026-09-21 | 1.04 | 1.13 | 1.04 | 1.12 | 798,349 | +6.67% |
| 2026-09-18 | 1.07 | 1.076 | 1.025 | 1.05 | 708,805 | -1.87% |
| 2026-09-17 | 1.06 | 1.09 | 1.06 | 1.07 | 248,451 | +0.94% |
| 2026-09-16 | 1.07 | 1.076 | 1.04 | 1.06 | 384,691 | +0.00% |
| 2026-09-15 | 1.08 | 1.085 | 1.04 | 1.06 | 402,205 | -1.40% |
| 2026-09-14 | 1.05 | 1.09 | 1.034 | 1.075 | 473,284 | +2.38% |
| 2026-09-11 | 1.07 | 1.07 | 1.04 | 1.05 | 463,877 | -1.87% |
| 2026-09-10 | 1.09 | 1.11 | 1.065 | 1.07 | 372,815 | -2.73% |
| 2026-09-09 | 1.1 | 1.115 | 1.08 | 1.1 | 495,769 | -1.79% |
| 2026-09-08 | 1.15 | 1.15 | 1.1 | 1.12 | 1,220,310 | -3.03% |
| 2026-09-04 | 1.15 | 1.16 | 1.13 | 1.155 | 443,328 | -1.28% |
| 2026-09-03 | 1.19 | 1.21 | 1.13 | 1.17 | 843,567 | -1.68% |
| 2026-09-02 | 1.18 | 1.21 | 1.17 | 1.19 | 298,301 | +0.85% |
| 2026-09-01 | 1.2 | 1.21 | 1.17 | 1.18 | 140,258 | -2.48% |
| 2026-08-31 | 1.21 | 1.22 | 1.18 | 1.21 | 271,992 | -0.41% |
| 2026-08-28 | 1.21 | 1.23 | 1.195 | 1.215 | 668,692 | -1.22% |
| 2026-08-27 | 1.24 | 1.25 | 1.2 | 1.23 | 914,087 | -2.38% |
| 2026-08-26 | 1.26 | 1.275 | 1.25 | 1.26 | 345,421 | -0.79% |
| 2026-08-25 | 1.25 | 1.29 | 1.25 | 1.27 | 197,697 | +0.79% |
| 2026-08-24 | 1.24 | 1.27 | 1.2 | 1.26 | 631,595 | +0.80% |
| 2026-08-21 | 1.21 | 1.265 | 1.2 | 1.25 | 522,491 | +4.17% |
| 2026-08-20 | 1.23 | 1.24 | 1.18 | 1.2 | 826,011 | -3.23% |
| 2026-08-19 | 1.21 | 1.25 | 1.21 | 1.24 | 547,179 | +2.48% |
| 2026-08-18 | 1.22 | 1.24 | 1.2 | 1.21 | 533,613 | -1.22% |
| 2026-08-17 | 1.22 | 1.26 | 1.2 | 1.225 | 785,758 | -0.41% |
| 2026-08-14 | 1.25 | 1.28 | 1.2 | 1.23 | 1,007,926 | -2.38% |
| 2026-08-13 | 1.29 | 1.32 | 1.25 | 1.26 | 979,652 | -2.33% |
| 2026-08-12 | 1.15 | 1.32 | 1.15 | 1.29 | 2,447,203 | +4.88% |
| 2026-08-11 | 1.2 | 1.24 | 1.12 | 1.23 | 23,868,075 | +17.14% |
| 2026-08-10 | 0.9825 | 1.05 | 0.9802 | 1.05 | 775,287 | +6.06% |
| 2026-08-07 | 0.9854 | 1.02 | 0.97 | 0.99 | 356,423 | +0.00% |
| 2026-08-06 | 0.98 | 0.9991 | 0.96 | 0.99 | 204,506 | +1.63% |
| 2026-08-05 | 0.99 | 0.99 | 0.9428 | 0.9741 | 175,177 | -1.88% |
| 2026-08-04 | 0.98 | 0.9928 | 0.95 | 0.9928 | 438,989 | +2.94% |
| 2026-08-03 | 0.9314 | 0.9699 | 0.9301 | 0.9644 | 131,805 | +2.67% |
| 2026-07-31 | 0.9638 | 0.9691 | 0.9201 | 0.9393 | 203,875 | -2.96% |
| 2026-07-30 | 0.93 | 0.97 | 0.9102 | 0.968 | 310,140 | +4.09% |
| 2026-07-29 | 0.93 | 0.9374 | 0.9053 | 0.93 | 179,534 | -1.97% |
| 2026-07-28 | 0.95 | 0.95 | 0.915 | 0.9487 | 108,619 | +0.99% |
| 2026-07-27 | 0.9227 | 0.9699 | 0.9227 | 0.9394 | 136,063 | +0.50% |
| 2026-07-24 | 0.91 | 0.9446 | 0.895 | 0.9347 | 198,044 | +1.64% |
| 2026-07-23 | 0.921 | 0.9455 | 0.9001 | 0.9196 | 140,275 | +0.25% |
| 2026-07-22 | 0.93 | 0.95 | 0.9021 | 0.9173 | 260,656 | -2.91% |
| 2026-07-21 | 0.93 | 0.9488 | 0.916 | 0.9448 | 178,014 | +1.67% |
| 2026-07-20 | 0.9015 | 0.9342 | 0.8854 | 0.9293 | 249,274 | +3.27% |
| 2026-07-17 | 0.8702 | 0.91 | 0.87 | 0.8999 | 547,639 | +3.29% |
| 2026-07-16 | 0.8701 | 0.875 | 0.8531 | 0.8712 | 375,282 | -1.71% |
| 2026-07-15 | 0.9099 | 0.91 | 0.86 | 0.8864 | 706,569 | -0.43% |
| 2026-07-14 | 0.92 | 0.92 | 0.8548 | 0.8902 | 725,544 | -0.63% |
| 2026-07-13 | 0.9636 | 0.9686 | 0.8811 | 0.8958 | 1,112,274 | -7.32% |
| 2026-07-10 | 0.9696 | 0.9919 | 0.95 | 0.9665 | 232,272 | -1.47% |
| 2026-07-09 | 0.972 | 0.9994 | 0.97 | 0.9809 | 220,337 | +0.92% |
| 2026-07-08 | 0.965 | 0.9931 | 0.9504 | 0.972 | 236,985 | +0.44% |
| 2026-07-07 | 0.9843 | 1.015 | 0.96 | 0.9677 | 302,950 | -2.12% |
| 2026-07-06 | 1.03 | 1.03 | 0.9803 | 0.9887 | 295,352 | -4.01% |
| 2026-07-02 | 1.02 | 1.07 | 1.01 | 1.03 | 570,309 | +0.98% |
| 2026-07-01 | 1.01 | 1.03 | 1.005 | 1.02 | 325,300 | +0.00% |
| 2026-06-30 | 1.02 | 1.03 | 1 | 1.02 | 403,779 | +0.00% |
| 2026-06-29 | 1.04 | 1.04 | 1 | 1.02 | 354,061 | -0.97% |
| 2026-06-26 | 0.9486 | 1.035 | 0.9374 | 1.03 | 817,508 | +7.30% |
| 2026-06-25 | 0.95 | 0.96 | 0.922 | 0.9599 | 418,668 | +1.60% |
| 2026-06-24 | 0.972 | 0.98 | 0.9402 | 0.9448 | 363,651 | -0.65% |
| 2026-06-23 | 0.96 | 0.9849 | 0.951 | 0.951 | 289,051 | -0.94% |
| 2026-06-22 | 0.9601 | 0.999 | 0.96 | 0.96 | 390,562 | -0.49% |
| 2026-06-18 | 0.98 | 1 | 0.9503 | 0.9647 | 708,522 | -2.28% |
| 2026-06-17 | 1.01 | 1.03 | 0.9815 | 0.9872 | 493,072 | -2.26% |
| 2026-06-16 | 1.02 | 1.06 | 0.97 | 1.01 | 2,305,444 | -1.94% |
| 2026-06-15 | 1.06 | 1.09 | 1.02 | 1.03 | 1,078,041 | -2.83% |
| 2026-06-12 | 1.05 | 1.08 | 1.05 | 1.06 | 255,485 | -1.85% |
| 2026-06-11 | 1.06 | 1.09 | 1.04 | 1.08 | 380,032 | +1.89% |
| 2026-06-10 | 1.07 | 1.1 | 1.06 | 1.06 | 239,652 | -1.85% |
| 2026-06-09 | 1.08 | 1.11 | 1.06 | 1.08 | 796,595 | +0.93% |
| 2026-06-08 | 1.08 | 1.1 | 1.07 | 1.07 | 179,395 | +0.94% |
| 2026-06-05 | 1.07 | 1.1 | 1.06 | 1.06 | 688,806 | -1.85% |
| 2026-06-04 | 1.06 | 1.12 | 1.06 | 1.08 | 494,256 | +1.89% |
| 2026-06-03 | 1.1 | 1.11 | 1.06 | 1.06 | 297,569 | -2.75% |
| 2026-06-02 | 1.13 | 1.14 | 1.09 | 1.09 | 479,576 | -3.54% |
| 2026-06-01 | 1.14 | 1.15 | 1.115 | 1.13 | 459,689 | -0.88% |
| 2026-05-29 | 1.15 | 1.17 | 1.13 | 1.14 | 379,436 | +0.00% |
| 2026-05-28 | 1.1 | 1.205 | 1.1 | 1.14 | 837,328 | +2.70% |
| 2026-05-27 | 1.1 | 1.15 | 1.1 | 1.11 | 579,535 | +0.00% |
| 2026-05-26 | 1.12 | 1.145 | 1.11 | 1.11 | 331,201 | -0.89% |
| 2026-05-22 | 1.15 | 1.15 | 1.12 | 1.12 | 705,345 | -0.88% |
| 2026-05-21 | 1.08 | 1.145 | 1.06 | 1.13 | 488,334 | +5.61% |
| 2026-05-20 | 1.04 | 1.095 | 1.04 | 1.07 | 647,046 | +2.88% |
| 2026-05-19 | 1.04 | 1.08 | 1.04 | 1.04 | 494,379 | -1.42% |
| 2026-05-18 | 1.06 | 1.07 | 1.04 | 1.055 | 732,662 | -1.40% |
| 2026-05-15 | 1.09 | 1.1 | 1.06 | 1.07 | 1,263,564 | -1.83% |
| 2026-05-14 | 1.11 | 1.12 | 1.09 | 1.09 | 703,201 | -2.24% |
| 2026-05-13 | 1.1 | 1.13 | 1.09 | 1.115 | 1,062,996 | +0.45% |
| 2026-05-12 | 1.095 | 1.18 | 1.095 | 1.11 | 3,118,379 | -15.27% |