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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.67	1.64	1.64	1.71	1.64	267,405
December 03, 2025	1.58	1.68	1.68	1.69	1.58	459,200
December 02, 2025	1.58	1.57	1.57	1.63	1.57	469,800
December 01, 2025	1.59	1.57	1.57	1.63	1.57	397,700
November 28, 2025	1.6	1.64	1.64	1.66	1.6	398,315
November 26, 2025	1.62	1.61	1.61	1.62	1.6	605,511
November 25, 2025	1.57	1.61	1.61	1.66	1.56	887,978
November 24, 2025	1.49	1.56	1.56	1.57	1.48	406,247
November 21, 2025	1.45	1.48	1.48	1.5	1.45	535,018
November 20, 2025	1.54	1.46	1.46	1.59	1.46	484,372
November 19, 2025	1.56	1.51	1.51	1.57	1.5	588,455
November 18, 2025	1.47	1.55	1.55	1.62	1.47	517,071
November 17, 2025	1.5	1.49	1.49	1.53	1.46	329,200
November 14, 2025	1.53	1.51	1.51	1.57	1.5	483,224
November 13, 2025	1.59	1.54	1.54	1.6	1.51	1.18M
November 12, 2025	1.63	1.61	1.61	1.67	1.59	373,700
November 11, 2025	1.64	1.64	1.64	1.7	1.63	351,100
November 10, 2025	1.53	1.65	1.65	1.75	1.53	790,743
November 07, 2025	1.47	1.53	1.53	1.55	1.47	523,788
November 06, 2025	1.53	1.48	1.48	1.54	1.48	370,242
November 05, 2025	1.53	1.54	1.54	1.6	1.53	327,175
November 04, 2025	1.54	1.53	1.53	1.6	1.51	614,006
November 03, 2025	1.61	1.57	1.57	1.61	1.55	412,493
October 31, 2025	1.58	1.62	1.62	1.64	1.58	335,731
October 30, 2025	1.6	1.59	1.59	1.64	1.58	385,762
October 29, 2025	1.64	1.6	1.6	1.67	1.6	385,440
October 28, 2025	1.69	1.64	1.64	1.7	1.63	272,125
October 27, 2025	1.75	1.71	1.71	1.78	1.71	414,781
October 24, 2025	1.76	1.75	1.75	1.79	1.73	334,087
October 23, 2025	1.69	1.74	1.74	1.78	1.69	424,234
October 22, 2025	1.73	1.69	1.69	1.73	1.67	506,007
October 21, 2025	1.82	1.72	1.72	1.82	1.72	792,500
October 20, 2025	1.79	1.82	1.82	1.86	1.76	451,551
October 17, 2025	1.86	1.82	1.82	1.89	1.8	792,700
October 16, 2025	1.98	1.89	1.89	1.99	1.87	619,200
October 15, 2025	1.89	1.96	1.96	2.05	1.89	708,721
October 14, 2025	1.91	1.9	1.9	1.95	1.87	298,700
October 13, 2025	1.94	1.92	1.92	1.96	1.89	269,500
October 10, 2025	2	1.91	1.91	2.04	1.9	835,900
October 09, 2025	1.97	2.02	2.02	2.08	1.97	971,606
October 08, 2025	1.97	1.94	1.94	1.99	1.91	524,400
October 07, 2025	1.87	1.96	1.96	1.96	1.87	874,503
October 06, 2025	1.83	1.85	1.85	1.86	1.81	760,937
October 03, 2025	1.87	1.88	1.88	1.93	1.85	577,934
October 02, 2025	1.92	1.87	1.87	1.98	1.85	502,245
October 01, 2025	1.98	1.91	1.91	2.03	1.9	849,600
September 30, 2025	1.97	2.03	2.03	2.08	1.84	2.54M
September 29, 2025	1.83	1.97	1.97	1.97	1.79	3.62M
September 26, 2025	1.75	1.69	1.69	1.76	1.69	471,311
September 25, 2025	1.81	1.75	1.75	1.82	1.72	707,900
September 24, 2025	1.8	1.81	1.81	1.83	1.78	382,739
September 23, 2025	1.79	1.8	1.8	1.83	1.77	923,700
September 22, 2025	1.81	1.79	1.79	1.82	1.77	518,074
September 19, 2025	1.9	1.8	1.8	1.9	1.8	487,080
September 18, 2025	1.75	1.88	1.88	1.89	1.75	941,300
September 17, 2025	1.75	1.77	1.77	1.8	1.74	506,500
September 16, 2025	1.7	1.76	1.76	1.76	1.7	522,954
September 15, 2025	1.65	1.71	1.71	1.71	1.64	666,830
September 12, 2025	1.65	1.66	1.66	1.68	1.63	408,300
September 11, 2025	1.62	1.66	1.66	1.7	1.62	832,800

Organigram Global Inc. (OGI) NASDAQ