Organigram Global Inc. - OGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.6	1.65	1.65	1.66	1.59	483,229
September 04, 2025	1.59	1.61	1.61	1.62	1.56	636,608
September 03, 2025	1.63	1.62	1.62	1.65	1.58	741,133
September 02, 2025	1.69	1.64	1.64	1.71	1.61	845,457
August 29, 2025	1.78	1.73	1.73	1.78	1.68	831,307
August 28, 2025	1.67	1.73	1.73	1.76	1.64	1.42M
August 27, 2025	1.64	1.67	1.67	1.69	1.62	660,034
August 26, 2025	1.64	1.65	1.65	1.67	1.61	937,100
August 25, 2025	1.58	1.63	1.63	1.66	1.58	1.14M
August 22, 2025	1.55	1.6	1.6	1.63	1.45	900,800
August 21, 2025	1.49	1.57	1.57	1.57	1.49	815,428
August 20, 2025	1.51	1.5	1.5	1.52	1.46	594,057
August 19, 2025	1.53	1.52	1.52	1.55	1.46	712,444
August 18, 2025	1.47	1.53	1.53	1.54	1.46	868,277
August 15, 2025	1.54	1.43	1.43	1.55	1.43	1.07M
August 14, 2025	1.54	1.56	1.56	1.61	1.47	2.08M
August 13, 2025	1.55	1.6	1.6	1.64	1.51	2.27M
August 12, 2025	1.69	1.59	1.59	1.69	1.58	2.36M
August 11, 2025	1.51	1.64	1.64	1.64	1.49	2.84M
August 08, 2025	1.41	1.45	1.45	1.49	1.41	601,719
August 07, 2025	1.42	1.41	1.41	1.44	1.39	472,945
August 06, 2025	1.38	1.38	1.38	1.39	1.37	263,004
August 05, 2025	1.37	1.38	1.38	1.39	1.35	394,999
August 04, 2025	1.34	1.38	1.38	1.39	1.34	299,122
August 01, 2025	1.32	1.33	1.33	1.38	1.3	722,500
July 31, 2025	1.39	1.34	1.34	1.4	1.34	477,400
July 30, 2025	1.4	1.37	1.37	1.43	1.37	424,547
July 29, 2025	1.49	1.41	1.41	1.49	1.4	480,910
July 28, 2025	1.52	1.48	1.48	1.52	1.47	275,122
July 25, 2025	1.54	1.53	1.53	1.54	1.46	749,419
July 24, 2025	1.54	1.51	1.51	1.55	1.49	813,900
July 23, 2025	1.57	1.55	1.55	1.59	1.52	566,408
July 22, 2025	1.45	1.55	1.55	1.56	1.45	1.17M
July 21, 2025	1.46	1.46	1.46	1.47	1.43	516,557
July 18, 2025	1.46	1.45	1.45	1.48	1.45	493,500
July 17, 2025	1.45	1.46	1.46	1.49	1.44	486,771
July 16, 2025	1.43	1.46	1.46	1.47	1.42	448,125
July 15, 2025	1.49	1.43	1.43	1.49	1.42	484,934
July 14, 2025	1.44	1.48	1.48	1.49	1.42	551,130
July 11, 2025	1.47	1.45	1.45	1.47	1.44	770,100
July 10, 2025	1.44	1.47	1.47	1.5	1.43	684,429
July 09, 2025	1.42	1.44	1.44	1.45	1.41	783,425
July 08, 2025	1.36	1.43	1.43	1.43	1.36	626,383
July 07, 2025	1.41	1.39	1.39	1.42	1.38	844,304
July 03, 2025	1.4	1.43	1.43	1.44	1.36	546,100
July 02, 2025	1.32	1.38	1.38	1.39	1.32	430,343
July 01, 2025	1.34	1.32	1.32	1.36	1.32	389,786
June 30, 2025	1.35	1.35	1.35	1.36	1.34	378,531
June 27, 2025	1.4	1.35	1.35	1.4	1.34	540,479
June 26, 2025	1.32	1.4	1.4	1.4	1.31	825,800
June 25, 2025	1.35	1.32	1.32	1.37	1.31	548,242
June 24, 2025	1.32	1.36	1.36	1.37	1.31	633,535
June 23, 2025	1.28	1.28	1.28	1.3	1.25	512,527
June 20, 2025	1.33	1.29	1.29	1.34	1.28	673,512
June 18, 2025	1.36	1.32	1.32	1.38	1.32	562,800
June 17, 2025	1.41	1.37	1.37	1.41	1.37	324,209
June 16, 2025	1.4	1.43	1.43	1.46	1.39	557,445
June 13, 2025	1.47	1.4	1.4	1.48	1.39	855,943
June 12, 2025	1.49	1.47	1.47	1.49	1.46	643,943
June 11, 2025	1.48	1.47	1.47	1.51	1.44	1.01M

Organigram Global Inc. (OGI) NASDAQ