Organigram Global Inc. (OGI) NASDAQ

1.09

-0.04(-3.54%)

Updated at June 02 04:00PM

Currency In USD

OGI Historical Return

If you invested $1000 in Organigram Global Inc. (OGI) since IPO date, it would be worth $34.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $85.42, while $1000 invested 1 year ago would be worth $832.06. This corresponds to total returns of -96.51%, -91.46%, -16.79%, respectively, with annualized returns of -37.92%, -38.84%, -16.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OGI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.13	1.09	1.09	1.14	1.09	479,073
June 01, 2026	1.14	1.13	1.13	1.15	1.12	453,918
May 29, 2026	1.15	1.14	1.14	1.17	1.13	378,874
May 28, 2026	1.1	1.14	1.14	1.21	1.1	824,653
May 27, 2026	1.1	1.11	1.11	1.15	1.1	579,413
May 26, 2026	1.12	1.11	1.11	1.15	1.11	330,994
May 22, 2026	1.15	1.12	1.12	1.15	1.12	701,836
May 21, 2026	1.08	1.13	1.13	1.15	1.06	479,792
May 20, 2026	1.04	1.07	1.07	1.1	1.04	623,405
May 19, 2026	1.04	1.04	1.04	1.08	1.04	479,255
May 18, 2026	1.06	1.06	1.06	1.07	1.04	732,467
May 15, 2026	1.09	1.07	1.07	1.1	1.06	1.26M
May 14, 2026	1.11	1.09	1.09	1.12	1.09	683,460
May 13, 2026	1.11	1.12	1.12	1.13	1.09	1.06M
May 12, 2026	1.1	1.11	1.11	1.18	1.1	3.08M
May 11, 2026	1.38	1.31	1.31	1.4	1.31	791,788
May 08, 2026	1.38	1.36	1.36	1.39	1.36	611,721
May 07, 2026	1.39	1.38	1.38	1.42	1.38	618,553
May 06, 2026	1.38	1.39	1.39	1.43	1.38	772,633
May 05, 2026	1.39	1.39	1.39	1.43	1.39	741,255
May 04, 2026	1.41	1.39	1.39	1.44	1.39	516,410
May 01, 2026	1.41	1.42	1.42	1.45	1.41	166,952
April 30, 2026	1.37	1.41	1.41	1.42	1.37	326,800
April 29, 2026	1.38	1.37	1.37	1.4	1.35	1.13M
April 28, 2026	1.44	1.4	1.4	1.45	1.4	1.17M
April 27, 2026	1.43	1.44	1.44	1.46	1.42	981,710
April 24, 2026	1.46	1.45	1.45	1.48	1.41	910,039
April 23, 2026	1.65	1.44	1.44	1.67	1.43	1.68M
April 22, 2026	1.44	1.59	1.59	1.65	1.44	3.17M
April 21, 2026	1.51	1.44	1.44	1.51	1.44	598,222
April 20, 2026	1.46	1.51	1.51	1.52	1.46	821,666
April 17, 2026	1.55	1.46	1.46	1.55	1.46	857,669
April 16, 2026	1.53	1.52	1.52	1.54	1.5	380,499
April 15, 2026	1.44	1.52	1.52	1.53	1.44	496,446
April 14, 2026	1.41	1.43	1.43	1.47	1.41	309,859
April 13, 2026	1.41	1.42	1.42	1.45	1.36	239,445
April 10, 2026	1.43	1.4	1.4	1.45	1.38	358,767
April 09, 2026	1.39	1.44	1.44	1.45	1.38	431,600
April 08, 2026	1.4	1.39	1.39	1.44	1.38	916,847
April 07, 2026	1.37	1.37	1.37	1.39	1.35	431,251
April 06, 2026	1.38	1.38	1.38	1.43	1.38	424,862
April 02, 2026	1.31	1.38	1.38	1.4	1.3	585,184
April 01, 2026	1.34	1.34	1.34	1.38	1.33	367,381
March 31, 2026	1.24	1.34	1.34	1.36	1.24	431,226
March 30, 2026	1.33	1.25	1.25	1.33	1.24	444,774
March 27, 2026	1.31	1.31	1.31	1.34	1.29	561,831
March 26, 2026	1.35	1.31	1.31	1.39	1.31	247,929
March 25, 2026	1.35	1.38	1.38	1.42	1.35	442,382
March 24, 2026	1.33	1.34	1.34	1.37	1.33	292,759
March 23, 2026	1.35	1.36	1.36	1.38	1.33	342,604
March 20, 2026	1.37	1.36	1.36	1.4	1.34	542,774
March 19, 2026	1.37	1.38	1.38	1.39	1.32	696,949
March 18, 2026	1.43	1.39	1.39	1.43	1.38	334,607
March 17, 2026	1.41	1.43	1.43	1.46	1.41	328,000
March 16, 2026	1.43	1.42	1.42	1.44	1.4	182,233
March 13, 2026	1.45	1.41	1.41	1.46	1.41	561,566
March 12, 2026	1.49	1.44	1.44	1.5	1.44	261,975
March 11, 2026	1.45	1.51	1.51	1.52	1.45	602,203
March 10, 2026	1.43	1.44	1.44	1.47	1.43	281,352
March 09, 2026	1.46	1.44	1.44	1.46	1.41	537,693