OGI
ORGANIGRAM GLOB (OGI)
NASDAQ
$0.96+$0.02 (+1.99%)
Price as of Aug 03, 2026 6:57 PM EDT
  • $132.4M
    Market Cap
  • -29.38%
    1-Year Change
  • Other
    Industry
  • 1 Month
    -7.91%
    Low Price$0.87
    High Price$0.99
  • 3 Months
    -33.38%
    Low Price$0.87
    High Price$1.39
  • 1 Year
    -29.38%
    Low Price$0.87
    High Price$2.11
Date
Open
High
Low
Close
Change (%)
Volume
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
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