OGI
ORGANIGRAM GLOB (OGI)
NASDAQ
$0.94+$0.001 (+0.15%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $132.7M
    Market Cap
  • -44.34%
    1-Year Change
  • Other
    Industry
  • 1 Month
    -16.02%
    Low Price$0.90
    High Price$1.11
  • 3 Months
    -0.44%
    Low Price$0.90
    High Price$1.29
  • 1 Year
    -44.34%
    Low Price$0.87
    High Price$2.11
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.92
0.95
0.92
0.94
-0.43%
447,691
10/21/2026
0.94
0.95
0.92
0.94
+0.38%
216,611
10/20/2026
0.94
0.96
0.94
0.94
-0.60%
230,895
10/19/2026
0.93
0.95
0.92
0.94
+1.73%
323,398
10/16/2026
0.92
0.94
0.92
0.93
-0.53%
250,422
10/15/2026
0.90
0.94
0.90
0.93
+3.06%
288,001
10/14/2026
0.91
0.92
0.90
0.90
-1.64%
397,030
10/13/2026
0.93
0.94
0.90
0.92
-1.68%
362,686
10/12/2026
0.95
0.96
0.93
0.93
-2.56%
250,495
10/09/2026
0.94
0.96
0.93
0.96
+0.86%
292,661
10/08/2026
0.97
0.97
0.93
0.95
-0.93%
370,047
10/07/2026
0.97
0.98
0.96
0.96
-1.04%
293,875
10/06/2026
0.94
0.99
0.93
0.97
+3.53%
418,112
10/05/2026
0.96
0.96
0.92
0.94
-1.69%
674,398
10/02/2026
0.98
0.99
0.95
0.95
-2.97%
733,419
10/01/2026
1.00
1.02
0.98
0.98
-1.37%
519,118
09/30/2026
1.05
1.05
0.99
1.00
-6.93%
943,459
09/29/2026
1.08
1.10
1.02
1.07
-1.38%
834,157
09/28/2026
1.10
1.11
1.07
1.09
-1.36%
531,169
09/25/2026
1.10
1.11
1.09
1.10
0.00%
246,633
09/24/2026
1.08
1.10
1.07
1.10
+0.92%
236,480
09/23/2026
1.12
1.12
1.08
1.09
-1.80%
506,054
09/22/2026
1.10
1.13
1.10
1.11
-0.89%
757,422
09/21/2026
1.04
1.13
1.04
1.12
+6.67%
798,349
09/18/2026
1.07
1.08
1.03
1.05
-1.87%
708,805
09/17/2026
1.06
1.09
1.06
1.07
+0.94%
248,451
09/16/2026
1.07
1.08
1.04
1.06
0.00%
384,691
09/15/2026
1.08
1.09
1.04
1.06
-1.40%
402,205
09/14/2026
1.05
1.09
1.03
1.08
+2.38%
473,284
09/11/2026
1.07
1.07
1.04
1.05
-1.87%
463,877
09/10/2026
1.09
1.11
1.07
1.07
-2.73%
372,815
09/09/2026
1.10
1.12
1.08
1.10
-1.79%
495,769
09/08/2026
1.15
1.15
1.10
1.12
-3.03%
1,220,297
09/04/2026
1.15
1.16
1.13
1.16
-1.28%
446,128
09/03/2026
1.19
1.21
1.13
1.17
-1.68%
843,567
09/02/2026
1.18
1.21
1.17
1.19
+0.85%
298,301
09/01/2026
1.20
1.21
1.17
1.18
-2.48%
140,258
08/31/2026
1.21
1.22
1.18
1.21
-0.41%
271,992
08/28/2026
1.21
1.23
1.20
1.22
-1.22%
668,692
08/27/2026
1.24
1.25
1.20
1.23
-2.38%
914,087
08/26/2026
1.26
1.28
1.25
1.26
-0.79%
345,421
08/25/2026
1.25
1.29
1.25
1.27
+0.79%
197,697
08/24/2026
1.24
1.27
1.20
1.26
+0.80%
631,595
08/21/2026
1.21
1.27
1.20
1.25
+4.17%
522,491
08/20/2026
1.23
1.24
1.18
1.20
-3.23%
826,011
08/19/2026
1.21
1.25
1.21
1.24
+2.48%
547,179
08/18/2026
1.22
1.24
1.20
1.21
-1.22%
533,613
08/17/2026
1.22
1.26
1.20
1.23
-0.41%
785,758
08/14/2026
1.25
1.28
1.20
1.23
-2.38%
1,007,926
08/13/2026
1.29
1.32
1.25
1.26
-2.33%
979,652
08/12/2026
1.15
1.32
1.15
1.29
+4.88%
2,447,203
08/11/2026
1.20
1.24
1.12
1.23
+17.14%
23,868,075
08/11/2026
$0.56 Earnings
08/10/2026
0.98
1.05
0.98
1.05
+6.06%
775,287
08/07/2026
0.99
1.02
0.97
0.99
0.00%
356,423
08/06/2026
0.98
1.00
0.96
0.99
+1.63%
204,506
08/05/2026
0.99
0.99
0.94
0.97
-1.88%
175,177
08/04/2026
0.98
0.99
0.95
0.99
+2.94%
438,989
08/03/2026
0.93
0.97
0.93
0.96
+2.67%
131,805
07/31/2026
0.96
0.97
0.92
0.94
-2.96%
203,875
07/30/2026
0.93
0.97
0.91
0.97
+4.09%
310,140
07/29/2026
0.93
0.94
0.91
0.93
-1.97%
179,534
07/28/2026
0.95
0.95
0.92
0.95
+0.99%
108,619
07/27/2026
0.92
0.97
0.92
0.94
+0.50%
136,063
07/24/2026
0.91
0.94
0.90
0.93
+1.64%
198,044
07/23/2026
0.92
0.95
0.90
0.92
+0.25%
140,275
07/22/2026
0.93
0.95
0.90
0.92
-2.91%
260,656
07/21/2026
0.93
0.95
0.92
0.94
+1.67%
178,014
07/20/2026
0.90
0.93
0.89
0.93
+3.27%
249,274
07/17/2026
0.87
0.91
0.87
0.90
+3.29%
547,639
07/16/2026
0.87
0.88
0.85
0.87
-1.71%
375,282
07/15/2026
0.91
0.91
0.86
0.89
-0.43%
706,569
07/14/2026
0.92
0.92
0.85
0.89
-0.63%
701,289
07/13/2026
0.96
0.97
0.88
0.90
-7.32%
1,112,274
07/10/2026
0.97
0.99
0.95
0.97
-1.47%
232,272
07/09/2026
0.97
1.00
0.97
0.98
+0.92%
220,337
07/08/2026
0.97
0.99
0.95
0.97
+0.44%
236,985
07/07/2026
0.98
1.02
0.96
0.97
-2.12%
302,950
07/06/2026
1.03
1.03
0.98
0.99
-4.01%
295,352
07/02/2026
1.02
1.07
1.01
1.03
+0.98%
570,309
07/01/2026
1.01
1.03
1.01
1.02
0.00%
325,300
06/30/2026
1.02
1.03
1.00
1.02
0.00%
403,779
06/29/2026
1.04
1.04
1.00
1.02
-0.97%
354,061
06/26/2026
0.95
1.04
0.94
1.03
+7.30%
817,508
06/25/2026
0.95
0.96
0.92
0.96
+1.60%
418,668
06/24/2026
0.97
0.98
0.94
0.94
-0.65%
363,651
06/23/2026
0.96
0.98
0.95
0.95
-0.94%
289,051
06/22/2026
0.96
1.00
0.96
0.96
-0.49%
390,562
06/18/2026
0.98
1.00
0.95
0.96
-2.28%
708,522
06/17/2026
1.01
1.03
0.98
0.99
-2.26%
493,072
06/16/2026
1.02
1.06
0.97
1.01
-1.94%
2,305,444
06/15/2026
1.06
1.09
1.02
1.03
-2.83%
1,078,041
06/12/2026
1.05
1.08
1.05
1.06
-1.85%
255,485
06/11/2026
1.06
1.09
1.04
1.08
+1.89%
380,032
06/10/2026
1.07
1.10
1.06
1.06
-1.85%
239,652
06/09/2026
1.08
1.11
1.06
1.08
+0.93%
796,595
06/08/2026
1.08
1.10
1.07
1.07
+0.94%
179,395
06/05/2026
1.07
1.10
1.06
1.06
-1.85%
688,806
06/04/2026
1.06
1.12
1.06
1.08
+1.89%
494,256
06/03/2026
1.10
1.11
1.06
1.06
-2.75%
297,569