Organigram Global Inc. (OGI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OGI Historical Return
If you invested $1000 in Organigram Global Inc. (OGI) since IPO date, it would be worth $30.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.19, while $1000 invested 1 year ago would be worth $653.04. This corresponds to total returns of -96.91%, -91.78%, -34.7%, respectively, with annualized returns of -38.5%, -39.32%, -34.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OGI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.95 | 231,627 |
| July 09, 2026 | 0.97 | 0.98 | 0.98 | 1 | 0.97 | 219,985 |
| July 08, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.95 | 228,676 |
| July 07, 2026 | 0.98 | 0.97 | 0.97 | 1.02 | 0.96 | 299,624 |
| July 06, 2026 | 1.03 | 0.99 | 0.99 | 1.03 | 0.98 | 292,869 |
| July 02, 2026 | 1.02 | 1.03 | 1.03 | 1.07 | 1.01 | 569,382 |
| July 01, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 325,271 |
| June 30, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1 | 403,580 |
| June 29, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 1 | 352,397 |
| June 26, 2026 | 0.95 | 1.03 | 1.03 | 1.03 | 0.94 | 815,525 |
| June 25, 2026 | 0.95 | 0.96 | 0.96 | 0.96 | 0.92 | 418,072 |
| June 24, 2026 | 0.97 | 0.94 | 0.94 | 0.98 | 0.94 | 363,283 |
| June 23, 2026 | 0.96 | 0.95 | 0.95 | 0.98 | 0.95 | 288,263 |
| June 22, 2026 | 0.96 | 0.96 | 0.96 | 1 | 0.96 | 388,507 |
| June 18, 2026 | 0.98 | 0.96 | 0.96 | 1 | 0.95 | 708,306 |
| June 17, 2026 | 1.01 | 0.99 | 0.99 | 1.03 | 0.98 | 491,950 |
| June 16, 2026 | 1.02 | 1.01 | 1.01 | 1.06 | 0.97 | 2.3M |
| June 15, 2026 | 1.06 | 1.03 | 1.03 | 1.09 | 1.02 | 1.07M |
| June 12, 2026 | 1.05 | 1.06 | 1.06 | 1.08 | 1.05 | 255,086 |
| June 11, 2026 | 1.06 | 1.08 | 1.08 | 1.09 | 1.04 | 379,777 |
| June 10, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1.06 | 237,346 |
| June 09, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.06 | 796,406 |
| June 08, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.07 | 178,263 |
| June 05, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1.06 | 0 |
| June 04, 2026 | 1.06 | 1.08 | 1.08 | 1.12 | 1.06 | 491,626 |
| June 03, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1.06 | 292,924 |
| 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 |
AD
