Organigram Global Inc. - Common Shares (OGI)
1.7200
-0.0100 (-0.58%)
NASDAQ · Last Trade: Jan 11th, 4:58 PM EST
Historical Prices For Organigram Global Inc. - Common Shares (OGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.75 | 1.77 | 1.71 | 1.72 | 848,721 | 1.72 |
| 1/08/2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1,141,318 | 1.73 |
| 1/07/2026 | 1.67 | 1.72 | 1.66 | 1.68 | 536,939 | 1.68 |
| 1/06/2026 | 1.67 | 1.72 | 1.66 | 1.67 | 692,497 | 1.67 |
| 1/05/2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1,162,918 | 1.69 |
| 1/02/2026 | 1.68 | 1.75 | 1.68 | 1.73 | 833,672 | 1.73 |
| 12/31/2025 | 1.70 | 1.73 | 1.67 | 1.68 | 592,056 | 1.68 |
| 12/30/2025 | 1.68 | 1.77 | 1.68 | 1.70 | 918,108 | 1.70 |
| 12/29/2025 | 1.76 | 1.80 | 1.68 | 1.69 | 1,066,554 | 1.69 |
| 12/26/2025 | 1.76 | 1.85 | 1.75 | 1.79 | 1,542,314 | 1.79 |
| 12/24/2025 | 1.74 | 1.78 | 1.72 | 1.76 | 527,803 | 1.76 |
| 12/23/2025 | 1.90 | 1.94 | 1.60 | 1.74 | 6,572,754 | 1.74 |
| 12/22/2025 | 2.04 | 2.07 | 1.89 | 1.92 | 1,803,684 | 1.92 |
| 12/19/2025 | 2.07 | 2.15 | 2.01 | 2.01 | 2,111,763 | 2.01 |
| 12/18/2025 | 2.15 | 2.24 | 1.97 | 2.03 | 5,462,767 | 2.03 |
| 12/17/2025 | 2.02 | 2.14 | 1.99 | 2.11 | 2,946,033 | 2.11 |
| 12/16/2025 | 1.80 | 1.98 | 1.49 | 1.96 | 4,219,934 | 1.96 |
| 12/15/2025 | 1.98 | 1.99 | 1.76 | 1.80 | 2,216,722 | 1.80 |
| 12/12/2025 | 1.81 | 1.93 | 1.67 | 1.92 | 3,171,157 | 1.92 |
| 12/11/2025 | 1.68 | 1.68 | 1.64 | 1.64 | 379,222 | 1.64 |
| 12/10/2025 | 1.62 | 1.67 | 1.61 | 1.67 | 460,849 | 1.67 |
| 12/09/2025 | 1.65 | 1.68 | 1.62 | 1.63 | 349,047 | 1.63 |
| 12/08/2025 | 1.65 | 1.69 | 1.63 | 1.63 | 389,186 | 1.63 |
| 12/05/2025 | 1.63 | 1.67 | 1.63 | 1.65 | 454,145 | 1.65 |
| 12/04/2025 | 1.67 | 1.72 | 1.64 | 1.64 | 270,662 | 1.64 |
| 12/03/2025 | 1.58 | 1.69 | 1.57 | 1.68 | 458,234 | 1.68 |
| 12/02/2025 | 1.58 | 1.63 | 1.57 | 1.57 | 469,771 | 1.57 |
| 12/01/2025 | 1.59 | 1.63 | 1.57 | 1.57 | 396,717 | 1.57 |
| 11/28/2025 | 1.60 | 1.66 | 1.60 | 1.64 | 398,315 | 1.64 |
| 11/26/2025 | 1.62 | 1.62 | 1.59 | 1.61 | 605,511 | 1.61 |
| 11/25/2025 | 1.57 | 1.66 | 1.56 | 1.61 | 887,723 | 1.61 |
| 11/24/2025 | 1.49 | 1.57 | 1.48 | 1.56 | 408,864 | 1.56 |
| 11/21/2025 | 1.45 | 1.50 | 1.45 | 1.48 | 535,018 | 1.48 |
| 11/20/2025 | 1.54 | 1.59 | 1.46 | 1.46 | 484,333 | 1.46 |
| 11/19/2025 | 1.56 | 1.57 | 1.50 | 1.51 | 588,442 | 1.51 |
| 11/18/2025 | 1.47 | 1.61 | 1.47 | 1.55 | 520,775 | 1.55 |
| 11/17/2025 | 1.50 | 1.53 | 1.46 | 1.49 | 329,181 | 1.49 |
| 11/14/2025 | 1.53 | 1.57 | 1.50 | 1.51 | 483,224 | 1.51 |
| 11/13/2025 | 1.59 | 1.60 | 1.51 | 1.54 | 1,178,630 | 1.54 |
| 11/12/2025 | 1.63 | 1.67 | 1.59 | 1.61 | 373,723 | 1.61 |
| 11/11/2025 | 1.64 | 1.70 | 1.63 | 1.64 | 351,131 | 1.64 |
| 11/10/2025 | 1.53 | 1.75 | 1.53 | 1.65 | 790,556 | 1.65 |
| 11/07/2025 | 1.47 | 1.55 | 1.47 | 1.53 | 523,788 | 1.53 |
| 11/06/2025 | 1.53 | 1.54 | 1.48 | 1.48 | 370,022 | 1.48 |
| 11/05/2025 | 1.53 | 1.60 | 1.52 | 1.54 | 335,029 | 1.54 |
| 11/04/2025 | 1.54 | 1.60 | 1.51 | 1.53 | 613,786 | 1.53 |
| 11/03/2025 | 1.61 | 1.61 | 1.55 | 1.57 | 412,456 | 1.57 |
| 10/31/2025 | 1.58 | 1.64 | 1.58 | 1.62 | 335,731 | 1.62 |
| 10/30/2025 | 1.60 | 1.64 | 1.58 | 1.59 | 385,758 | 1.59 |
| 10/29/2025 | 1.64 | 1.67 | 1.60 | 1.60 | 385,415 | 1.60 |
| 10/28/2025 | 1.69 | 1.70 | 1.63 | 1.64 | 272,078 | 1.64 |
| 10/27/2025 | 1.75 | 1.78 | 1.71 | 1.71 | 414,481 | 1.71 |
| 10/24/2025 | 1.76 | 1.79 | 1.73 | 1.75 | 334,087 | 1.75 |
| 10/23/2025 | 1.69 | 1.77 | 1.69 | 1.74 | 424,124 | 1.74 |
| 10/22/2025 | 1.73 | 1.73 | 1.67 | 1.69 | 505,982 | 1.69 |
| 10/21/2025 | 1.82 | 1.82 | 1.72 | 1.72 | 792,433 | 1.72 |
| 10/20/2025 | 1.79 | 1.86 | 1.76 | 1.82 | 451,475 | 1.82 |
| 10/17/2025 | 1.86 | 1.89 | 1.80 | 1.82 | 792,690 | 1.82 |
| 10/16/2025 | 1.98 | 1.99 | 1.87 | 1.89 | 619,167 | 1.89 |
| 10/15/2025 | 1.89 | 2.04 | 1.89 | 1.96 | 708,715 | 1.96 |
| 10/14/2025 | 1.91 | 1.95 | 1.86 | 1.90 | 298,367 | 1.90 |
| 10/13/2025 | 1.94 | 1.96 | 1.89 | 1.92 | 268,981 | 1.92 |