Organigram Global Inc. (OGI)
NASDAQ: OGI
· Real-Time Price · USD
1.57
0.07 (4.67%)
At close: Aug 21, 2025, 3:59 PM
1.58
0.64%
After-hours: Aug 21, 2025, 07:53 PM EDT
OGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 593,539 |
| 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 |
| Aug 11, 2025 | 1.51 | 1.64 | 1.49 | 1.64 | 1.64 | 13.10% | 2,839,316 |
| Aug 8, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 601,719 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 2.17% | 472,945 |
| Aug 6, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.00% | 263,004 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.00% | 394,999 |
| Aug 4, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 299,122 |
| Aug 1, 2025 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 722,500 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 477,400 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 424,547 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 480,910 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -3.27% | 275,122 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 749,419 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 813,900 |