Organigram Global Inc. (OGI) NASDAQ

Currency In USD

OGI Historical Return

If you invested $1000 in Organigram Global Inc. (OGI) since IPO date, it would be worth $40.01 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.03, while $1000 invested 1 year ago would be worth $766.87. This corresponds to total returns of -96%, -87.7%, -23.31%, respectively, with annualized returns of -35.8%, -34.22%, -23.31%.

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
August 21, 2026	1.21	1.25	1.25	1.26	1.2	521,419
August 20, 2026	1.23	1.2	1.2	1.24	1.18	825,637
August 19, 2026	1.21	1.24	1.24	1.25	1.21	0
August 18, 2026	1.22	1.21	1.21	1.24	1.2	532,096
August 17, 2026	1.22	1.23	1.23	1.26	1.2	785,040
August 14, 2026	1.25	1.23	1.23	1.28	1.2	999,445
August 13, 2026	1.29	1.26	1.26	1.29	1.25	0
August 12, 2026	1.15	1.29	1.29	1.32	1.15	0
August 11, 2026	1.19	1.23	1.23	1.24	1.12	0
August 10, 2026	0.98	1.05	1.05	1.05	0.98	768,658
August 07, 2026	0.99	0.99	0.99	1.02	0.97	0
August 06, 2026	0.98	0.99	0.99	1	0.96	203,674
August 05, 2026	0.99	0.97	0.97	0.99	0.94	175,142
August 04, 2026	0.98	0.99	0.99	0.99	0.95	436,756
August 03, 2026	0.93	0.96	0.96	0.97	0.93	131,169
July 31, 2026	0.96	0.94	0.94	0.97	0.92	203,154
July 30, 2026	0.93	0.97	0.97	0.97	0.91	308,477
July 29, 2026	0.93	0.93	0.93	0.94	0.91	178,850
July 28, 2026	0.95	0.95	0.95	0.95	0.92	108,618
July 27, 2026	0.92	0.94	0.94	0.97	0.92	135,900
July 23, 2026	0.92	0.92	0.92	0.95	0.9	139,726
July 22, 2026	0.93	0.92	0.92	0.95	0.9	254,703
July 21, 2026	0.93	0.94	0.94	0.94	0.93	167,711
July 20, 2026	0.9	0.93	0.93	0.93	0.89	249,247
July 17, 2026	0.87	0.9	0.9	0.91	0.87	547,597
July 16, 2026	0.87	0.87	0.87	0.88	0.85	370,811
July 15, 2026	0.91	0.89	0.89	0.91	0.86	704,928
July 14, 2026	0.92	0.89	0.89	0.92	0.85	725,468
July 13, 2026	0.96	0.9	0.9	0.97	0.88	1.11M
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