MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OGI — Organigram Global Inc. Common Shares
NasdaqOrganigram Global Inc. Common Shares
$0.96
-0.01(-1.04%)
- O
- 0.97
- H
- 0.98
- L
- 0.96
- V
- 291.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.96
Period Return-17.24%
Period High$2.24
Period Low$0.85
Avg Daily Volume778.9K
Total Trading Days365
OGI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.97 | $0.98 | $0.96 | $0.96 | $-0.01 | -1.04% | 291,541 | $0.97 | $0.96 $0.98 |
| Oct 6, 2026 | $0.94 | $0.99 | $0.93 | $0.97 | +$0.03 | +3.53% | 418,113 | $0.95 | $0.93 $0.99 |
| Oct 5, 2026 | $0.96 | $0.96 | $0.92 | $0.94 | $-0.02 | -1.69% | 674,399 | $0.94 | $0.92 $0.96 |
| Oct 2, 2026 | $0.98 | $0.99 | $0.95 | $0.95 | $-0.03 | -2.97% | 733,419 | $0.96 | $0.95 $0.99 |
| Oct 1, 2026 | $1.00 | $1.02 | $0.98 | $0.98 | $-0.01 | -1.37% | 519,118 | $1.00 | $0.98 $1.02 |
| Sep 30, 2026 | $1.05 | $1.05 | $0.99 | $1.00 | $-0.07 | -6.93% | 943,460 | $1.02 | $0.99 $1.05 |
| Sep 29, 2026 | $1.08 | $1.10 | $1.02 | $1.07 | $-0.02 | -1.38% | 834,158 | $1.05 | $1.02 $1.10 |
| Sep 28, 2026 | $1.10 | $1.11 | $1.07 | $1.09 | $-0.02 | -1.36% | 534,108 | $1.09 | $1.07 $1.11 |
| Sep 25, 2026 | $1.10 | $1.11 | $1.09 | $1.10 | +$0.00 | +0.00% | 246,634 | $1.10 | $1.09 $1.11 |
| Sep 24, 2026 | $1.08 | $1.10 | $1.07 | $1.10 | +$0.01 | +0.92% | 236,480 | $1.09 | $1.07 $1.10 |
| Sep 23, 2026 | $1.12 | $1.12 | $1.08 | $1.09 | $-0.02 | -1.80% | 506,055 | $1.10 | $1.08 $1.12 |
| Sep 22, 2026 | $1.10 | $1.13 | $1.10 | $1.11 | $-0.01 | -0.89% | 757,423 | $1.12 | $1.10 $1.13 |
| Sep 21, 2026 | $1.04 | $1.13 | $1.04 | $1.12 | +$0.07 | +6.67% | 798,350 | $1.11 | $1.04 $1.13 |
| Sep 18, 2026 | $1.07 | $1.08 | $1.03 | $1.05 | $-0.02 | -1.87% | 708,805 | $1.05 | $1.03 $1.08 |
| Sep 17, 2026 | $1.06 | $1.09 | $1.06 | $1.07 | +$0.01 | +0.94% | 248,451 | $1.08 | $1.06 $1.09 |
| Sep 16, 2026 | $1.07 | $1.08 | $1.04 | $1.06 | +$0.00 | +0.00% | 384,692 | $1.06 | $1.04 $1.08 |
| Sep 15, 2026 | $1.08 | $1.09 | $1.04 | $1.06 | $-0.02 | -1.40% | 401,918 | $1.05 | $1.04 $1.09 |
| Sep 14, 2026 | $1.05 | $1.09 | $1.03 | $1.08 | +$0.03 | +2.38% | 469,671 | $1.06 | $1.03 $1.09 |
| Sep 11, 2026 | $1.07 | $1.07 | $1.04 | $1.05 | $-0.02 | -1.87% | 463,877 | $1.05 | $1.04 $1.07 |
| Sep 10, 2026 | $1.09 | $1.11 | $1.07 | $1.07 | $-0.03 | -2.73% | 372,815 | $1.08 | $1.07 $1.11 |
| Sep 9, 2026 | $1.10 | $1.12 | $1.08 | $1.10 | $-0.02 | -1.79% | 495,770 | $1.10 | $1.08 $1.12 |
| Sep 8, 2026 | $1.15 | $1.15 | $1.10 | $1.12 | $-0.04 | -3.03% | 1,220,311 | $1.12 | $1.10 $1.15 |
| Sep 4, 2026 | $1.15 | $1.16 | $1.13 | $1.16 | $-0.02 | -1.28% | 443,329 | $1.15 | $1.13 $1.16 |
| Sep 3, 2026 | $1.19 | $1.21 | $1.13 | $1.17 | $-0.02 | -1.68% | 843,567 | $1.16 | $1.13 $1.21 |
| Sep 2, 2026 | $1.18 | $1.21 | $1.17 | $1.19 | +$0.01 | +0.85% | 295,315 | $1.19 | $1.17 $1.21 |
| Sep 1, 2026 | $1.20 | $1.21 | $1.17 | $1.18 | $-0.03 | -2.48% | 140,259 | $1.19 | $1.17 $1.21 |
| Aug 31, 2026 | $1.21 | $1.22 | $1.18 | $1.21 | $-0.01 | -0.41% | 271,993 | $1.20 | $1.18 $1.22 |
| Aug 28, 2026 | $1.21 | $1.23 | $1.20 | $1.22 | $-0.02 | -1.22% | 668,693 | $1.21 | $1.20 $1.23 |
| Aug 27, 2026 | $1.24 | $1.25 | $1.20 | $1.23 | $-0.03 | -2.38% | 914,088 | $1.22 | $1.20 $1.25 |
| Aug 26, 2026 | $1.26 | $1.28 | $1.25 | $1.26 | $-0.01 | -0.79% | 345,421 | $1.26 | $1.25 $1.28 |