OGI
ORGANIGRAM GLOB (OGI)
NASDAQ
$1.09+$0.02 (+2.36%)
Price as of Jun 03, 2026 7:42 PM EDT
  • $160.5M
    Market Cap
  • -18.05%
    1-Year Change
  • Other
    Industry
  • 1 Month
    -23.74%
    Low Price$1.04
    High Price$1.39
  • 3 Months
    -27.40%
    Low Price$1.04
    High Price$1.59
  • 1 Year
    -20.90%
    Low Price$1.04
    High Price$2.11
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.10
1.11
1.06
1.06
-2.75%
297,569
06/02/2026
1.13
1.14
1.09
1.09
-3.54%
479,576
06/01/2026
1.14
1.15
1.12
1.13
-0.88%
459,689
05/29/2026
1.15
1.17
1.13
1.14
0.00%
379,436
05/28/2026
1.10
1.21
1.10
1.14
+2.70%
837,328
05/27/2026
1.10
1.15
1.10
1.11
0.00%
579,535
05/26/2026
1.12
1.15
1.11
1.11
-0.89%
331,201
05/22/2026
1.15
1.15
1.12
1.12
-0.88%
705,345
05/21/2026
1.08
1.15
1.06
1.13
+5.61%
488,334
05/20/2026
1.04
1.10
1.04
1.07
+2.88%
647,046
05/19/2026
1.04
1.08
1.04
1.04
-1.42%
494,379
05/18/2026
1.06
1.07
1.04
1.06
-1.40%
732,662
05/15/2026
1.09
1.10
1.06
1.07
-1.83%
1,263,564
05/14/2026
1.11
1.12
1.09
1.09
-2.24%
703,201
05/13/2026
1.10
1.13
1.09
1.12
+0.45%
1,062,996
05/12/2026
1.10
1.18
1.10
1.11
-15.27%
3,118,379
05/12/2026
-$0.005 Earnings
05/11/2026
1.38
1.40
1.31
1.31
-3.68%
820,692
05/08/2026
1.38
1.39
1.36
1.36
-1.45%
617,806
05/07/2026
1.39
1.42
1.38
1.38
-0.72%
625,495
05/06/2026
1.38
1.43
1.38
1.39
0.00%
789,904
05/05/2026
1.39
1.43
1.39
1.39
0.00%
749,281
05/04/2026
1.41
1.44
1.39
1.39
-2.11%
518,857
05/01/2026
1.41
1.45
1.41
1.42
+0.71%
168,101
04/30/2026
1.37
1.42
1.37
1.41
+2.92%
348,472
04/29/2026
1.38
1.40
1.35
1.37
-2.14%
1,130,789
04/28/2026
1.44
1.45
1.40
1.40
-2.78%
1,171,869
04/27/2026
1.43
1.46
1.42
1.44
-0.35%
991,325
04/24/2026
1.46
1.48
1.41
1.45
+0.70%
911,276
04/23/2026
1.65
1.67
1.43
1.44
-9.75%
1,699,703
04/22/2026
1.44
1.65
1.44
1.59
+10.42%
3,251,525
04/21/2026
1.51
1.51
1.44
1.44
-4.64%
604,388
04/20/2026
1.46
1.52
1.46
1.51
+3.42%
813,594
04/17/2026
1.55
1.55
1.46
1.46
-3.95%
878,119
04/16/2026
1.53
1.54
1.50
1.52
0.00%
391,378
04/15/2026
1.44
1.53
1.44
1.52
+6.29%
505,934
04/14/2026
1.41
1.47
1.41
1.43
+0.70%
316,152
04/13/2026
1.41
1.45
1.36
1.42
+1.43%
239,951
04/10/2026
1.43
1.45
1.39
1.40
-2.78%
366,109
04/09/2026
1.39
1.45
1.38
1.44
+3.60%
441,143
04/08/2026
1.40
1.44
1.38
1.39
+1.46%
948,148
04/07/2026
1.37
1.39
1.35
1.37
-0.72%
431,251
04/06/2026
1.38
1.43
1.38
1.38
0.00%
427,414
04/02/2026
1.31
1.40
1.30
1.38
+2.99%
585,446
04/01/2026
1.34
1.38
1.33
1.34
0.00%
367,631
03/31/2026
1.24
1.36
1.24
1.34
+7.20%
438,769
03/30/2026
1.33
1.33
1.24
1.25
-4.58%
445,022
03/27/2026
1.31
1.34
1.29
1.31
0.00%
563,901
03/26/2026
1.35
1.39
1.31
1.31
-5.07%
250,737
03/25/2026
1.35
1.42
1.35
1.38
+2.99%
443,798
03/24/2026
1.33
1.37
1.33
1.34
-1.47%
292,828
03/23/2026
1.35
1.38
1.33
1.36
0.00%
345,708
03/20/2026
1.37
1.40
1.34
1.36
-1.45%
543,111
03/19/2026
1.37
1.39
1.32
1.38
-0.72%
701,988
03/18/2026
1.43
1.43
1.38
1.39
-2.80%
336,819
03/17/2026
1.41
1.46
1.41
1.43
+0.70%
335,032
03/16/2026
1.43
1.44
1.40
1.42
+0.71%
191,054
03/13/2026
1.45
1.46
1.41
1.41
-2.08%
565,570
03/12/2026
1.49
1.50
1.44
1.44
-4.64%
270,699
03/11/2026
1.45
1.52
1.45
1.51
+4.86%
603,695
03/10/2026
1.43
1.47
1.43
1.44
0.00%
284,710
03/09/2026
1.46
1.46
1.41
1.44
-2.04%
540,738
03/06/2026
1.46
1.49
1.43
1.47
+0.68%
710,287
03/05/2026
1.50
1.52
1.45
1.46
+5.04%
1,614,774
03/04/2026
1.38
1.43
1.38
1.39
+1.46%
829,032
03/03/2026
1.40
1.40
1.32
1.37
-3.52%
635,957
03/02/2026
1.42
1.44
1.40
1.42
-0.70%
596,306
02/27/2026
1.44
1.46
1.42
1.43
-2.05%
326,766
02/26/2026
1.42
1.48
1.40
1.46
+2.82%
474,410
02/25/2026
1.42
1.47
1.42
1.42
0.00%
486,311
02/24/2026
1.39
1.45
1.38
1.42
+1.43%
560,113
02/23/2026
1.45
1.47
1.39
1.40
-2.78%
602,397
02/20/2026
1.44
1.46
1.41
1.44
-0.69%
748,062
02/19/2026
1.43
1.47
1.36
1.45
+5.07%
1,388,927
02/18/2026
1.35
1.42
1.31
1.38
+8.66%
1,196,011
02/17/2026
1.29
1.32
1.27
1.27
-1.55%
414,266
02/13/2026
1.30
1.32
1.28
1.29
+0.78%
531,430
02/12/2026
1.36
1.38
1.27
1.28
-2.29%
809,868
02/11/2026
1.41
1.42
1.29
1.31
-5.76%
1,672,459
02/10/2026
1.59
1.60
1.39
1.39
-12.58%
1,866,711
02/10/2026
$0.10 Earnings
02/09/2026
1.54
1.61
1.51
1.59
+3.92%
658,485
02/06/2026
1.49
1.56
1.49
1.53
+3.38%
409,529
02/05/2026
1.50
1.54
1.46
1.48
-4.52%
678,510
02/04/2026
1.55
1.57
1.51
1.55
-1.27%
496,751
02/03/2026
1.49
1.64
1.49
1.57
+3.97%
1,222,476
02/02/2026
1.50
1.54
1.47
1.51
+0.67%
523,923
01/30/2026
1.57
1.60
1.49
1.50
-5.06%
1,134,841
01/29/2026
1.62
1.66
1.57
1.58
-1.25%
436,023
01/28/2026
1.65
1.65
1.60
1.60
-3.03%
634,756
01/27/2026
1.62
1.66
1.61
1.65
+3.13%
530,582
01/26/2026
1.63
1.66
1.60
1.60
-3.61%
294,926
01/23/2026
1.62
1.67
1.60
1.66
+2.47%
754,725
01/22/2026
1.61
1.67
1.60
1.62
+1.25%
555,465
01/21/2026
1.60
1.64
1.59
1.60
0.00%
491,978
01/20/2026
1.58
1.63
1.57
1.60
-0.62%
723,332
01/16/2026
1.62
1.64
1.58
1.61
+1.26%
1,211,035
01/15/2026
1.62
1.65
1.28
1.59
-1.24%
1,549,329
01/14/2026
1.68
1.71
1.61
1.61
-4.73%
1,545,869
01/13/2026
1.71
1.72
1.68
1.69
-1.74%
727,869