loading

Organigram Global Inc Stock (OGI) Price History

The historical daily chart and data for Organigram Global Inc stock (OGI), show that the latest closing stock price as of August 01, 2025, is $1.33.
  • Organigram Global Inc all-time high stock price is $8.44, occurred on May 21, 2019.
  • The lowest Organigram Global Inc stock price recorded was $0.201 on August 04, 2014. Since then, Organigram Global Inc's stock price has risen over 561.69% to $1.33 now.
  • The 52-week high stock price for OGI is $2.08, representing a 56.39% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for OGI is $0.85, indicating a -36.09% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Organigram Global Inc (OGI) stock in the beginning of 2024 was $1.82. The stock closed the year at $0.80, a loss of over -56.04% for the year.
The table below shows more information about OGI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.38 $1.30 $0.08 721,231.0 -0.75%
Jul 31, 2025 $1.40 $1.34 $0.06 476,716.0 -2.19%
Jul 30, 2025 $1.43 $1.37 $0.06 423,423.0 -2.84%
Jul 29, 2025 $1.49 $1.40 $0.09 480,906.0 -4.73%
Jul 28, 2025 $1.52 $1.47 $0.051 274,857.0 -3.27%
Jul 25, 2025 $1.54 $1.46 $0.08 749,081.0 +1.32%
Jul 24, 2025 $1.55 $1.49 $0.06 813,832.0 -2.58%
Jul 23, 2025 $1.55 $1.53 $0.02 202,716.0 +0.00%
Jul 22, 2025 $1.56 $1.45 $0.11 1,155,967.0 +6.16%
Jul 21, 2025 $1.47 $1.43 $0.04 515,125.0 +0.69%
Jul 18, 2025 $1.48 $1.45 $0.035 492,810.0 -0.68%
Jul 17, 2025 $1.49 $1.44 $0.05 487,152.0 +0.00%
Jul 16, 2025 $1.47 $1.42 $0.05 447,651.0 +2.10%
Jul 15, 2025 $1.49 $1.42 $0.07 484,132.0 -3.38%
Jul 14, 2025 $1.49 $1.42 $0.07 550,515.0 +2.07%
Jul 11, 2025 $1.47 $1.44 $0.03 769,468.0 -1.36%
Jul 10, 2025 $1.50 $1.43 $0.0749 682,357.0 +2.08%
Jul 09, 2025 $1.45 $1.41 $0.04 781,900.0 +0.70%
Jul 08, 2025 $1.43 $1.36 $0.07 625,310.0 +2.88%
Jul 07, 2025 $1.42 $1.38 $0.0442 843,958.0 -2.80%
Jul 03, 2025 $1.44 $1.36 $0.08 546,098.0 +3.62%

Organigram Global Inc Stock (OGI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Organigram Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organigram Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Organigram Global Inc Stock (OGI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.38 $1.30 $0.08 721,231.0 +0.00%
Jul, 2025 $1.56 $1.30 $0.26 13,344,712.0 -1.48%
Jun, 2025 $1.50 $1.25 $0.255 11,356,709.0 +0.00%
May, 2025 $1.43 $1.09 $0.335 12,026,220.0 +16.38%
Apr, 2025 $1.20 $0.85 $0.35 9,776,789.0 +14.85%
Mar, 2025 $1.18 $0.96 $0.22 13,850,875.0 -12.17%
Feb, 2025 $1.74 $1.11 $0.63 28,690,034.0 -23.33%
Jan, 2025 $1.77 $1.49 $0.2802 9,310,279.0 -6.83%

Organigram Global Inc Stock (OGI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.73 $1.42 $0.31 18,173,886.0 +3.97%
Nov, 2024 $1.85 $1.44 $0.41 13,532,574.0 -11.70%
Oct, 2024 $1.94 $1.63 $0.3113 8,304,957.0 -5.52%
Sep, 2024 $2.00 $1.72 $0.28 7,407,843.0 -2.16%
Aug, 2024 $2.08 $1.31 $0.77 18,595,654.0 +10.12%
Jul, 2024 $1.80 $1.48 $0.32 11,228,525.0 +9.09%
Jun, 2024 $1.74 $1.48 $0.26 12,674,277.0 -9.94%
May, 2024 $2.11 $1.70 $0.41 25,267,489.0 -19.34%
Apr, 2024 $2.37 $1.78 $0.59 44,596,580.0 -1.40%
Mar, 2024 $2.91 $1.85 $1.06 31,397,973.0 +3.86%
Feb, 2024 $2.32 $1.68 $0.64 21,408,076.0 +24.70%
Jan, 2024 $1.96 $1.25 $0.71 20,607,605.0 +26.72%

Organigram Global Inc Stock (OGI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.45 $1.20 $0.25 14,290,898.0 +2.34%
Nov, 2023 $1.60 $1.02 $0.58 56,766,715.0 +21.90%
Oct, 2023 $1.33 $0.9702 $0.3598 5,526,823.0 -20.45%
Sep, 2023 $2.00 $1.25 $0.75 14,735,095.0 -19.51%
Aug, 2023 $1.73 $1.29 $0.44 9,380,370.0 +7.89%
Jul, 2023 $1.97 $0.385 $1.58 17,053,218.0 +289.74%
Jun, 2023 $0.44 $0.37 $0.07 22,261,321.0 +5.12%
May, 2023 $0.54 $0.371 $0.169 24,926,725.0 -25.80%
Apr, 2023 $0.73 $0.48 $0.25 19,181,246.0 -21.88%
Mar, 2023 $0.7898 $0.5938 $0.196 18,175,963.0 -18.88%
Feb, 2023 $0.98 $0.74 $0.24 16,311,384.0 -13.20%
Jan, 2023 $1.03 $0.7487 $0.2813 26,921,425.0 +13.62%
$70.57
price down icon 0.87%
$13.79
price up icon 0.80%
$8.81
price up icon 0.80%
drug_manufacturers_specialty_generic RDY
$13.94
price down icon 1.97%
$128.91
price up icon 0.53%
$294.28
price up icon 7.13%
Cap:     |  Volume (24h):