Organigram Global Stock Price History
NASDAQ: OGIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.9593+0.0082 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OGI price history at a glance
The price history for Organigram Global (OGI) on this page begins on May 20, 2019, when the stock closed at $29.96; it most recently closed at $0.9593 on October 5, 2026. The highest price in this record is $33.76, reached on May 20, 2019; the latest close is 97.2% below that peak. Across the 6 complete calendar years in the table, OGI finished higher in 3 and lower in 3. Its best year was 2021 (+31.6%) and its worst was 2023 (-59.1%).
Over roughly 7 years the share price changed -96.8%, a -37.3% compound annual price return (excluding dividends). In the last 12 months alone, OGI has lost 52.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $33.76
- Date of high
- May 20, 2019
- Low since 2019
- $0.85
- Date of low
- Apr 7, 2025
- 52-week high
- $2.24
- 52-week low
- $0.853
- Last close
- $0.9593
OGI returns
1 week
+0.66%
1 month
-12.79%
3 months
-0.80%
6 months
-31.48%
Year to date
-42.90%
1 year
-52.51%
3 years
-16.58%
5 years
-89.29%
OGI price return, excluding dividends.
OGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9593 | -44.55% |
| 2025 | 1.73 | +2.98% |
| 2024 | 1.68 | +28.24% |
| 2023 | 1.31 | -59.06% |
| 2022 | 3.20 | -54.29% |
| 2021 | 7.00 | +31.58% |
| 2020 | 5.32 | -41.41% |
| 2019* | 9.08 | -69.69% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
OGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9358 | 0.9595 | 0.9358 | 0.9593 | +0.86% | |
| 0.9699 | 0.9699 | 0.9255 | 0.9511 | -0.93% | |
| 0.973 | 0.981 | 0.96 | 0.96 | -1.03% | |
| 0.935 | 0.987 | 0.93 | 0.97 | +3.52% | |
| 0.955 | 0.96 | 0.92 | 0.937 | -1.68% | |
| 0.98 | 0.991 | 0.951 | 0.953 | -2.95% | |
| 0.996 | 1.02 | 0.98 | 0.982 | -1.41% | |
| 1.05 | 1.05 | 0.991 | 0.996 | -6.92% | |
| 1.08 | 1.10 | 1.02 | 1.07 | -1.38% | |
| 1.10 | 1.11 | 1.07 | 1.09 | -1.36% | |
| 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | |
| 1.08 | 1.10 | 1.07 | 1.10 | +0.92% | |
| 1.12 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.10 | 1.13 | 1.10 | 1.11 | -0.89% | |
| 1.04 | 1.13 | 1.04 | 1.12 | +6.67% | |
| 1.07 | 1.08 | 1.03 | 1.05 | -1.87% | |
| 1.06 | 1.09 | 1.06 | 1.07 | +0.94% | |
| 1.07 | 1.08 | 1.04 | 1.06 | 0.00% | |
| 1.08 | 1.09 | 1.04 | 1.06 | -1.40% | |
| 1.05 | 1.09 | 1.03 | 1.08 | +2.38% | |
| 1.07 | 1.07 | 1.04 | 1.05 | -1.87% | |
| 1.09 | 1.11 | 1.07 | 1.07 | -2.73% | |
| 1.10 | 1.12 | 1.08 | 1.10 | -1.79% | |
| 1.15 | 1.15 | 1.10 | 1.12 | -3.03% | |
| 1.15 | 1.16 | 1.13 | 1.16 | -1.28% | |
| 1.19 | 1.21 | 1.13 | 1.17 | -1.68% | |
| 1.18 | 1.21 | 1.17 | 1.19 | +0.85% | |
| 1.20 | 1.21 | 1.17 | 1.18 | -2.48% | |
| 1.21 | 1.22 | 1.18 | 1.21 | -0.41% | |
| 1.21 | 1.23 | 1.20 | 1.22 | -1.22% | |
| 1.24 | 1.25 | 1.20 | 1.23 | -2.38% | |
| 1.26 | 1.28 | 1.25 | 1.26 | -0.79% | |
| 1.25 | 1.29 | 1.25 | 1.27 | +0.79% | |
| 1.24 | 1.27 | 1.20 | 1.26 | +0.80% | |
| 1.21 | 1.27 | 1.20 | 1.25 | +4.17% | |
| 1.23 | 1.24 | 1.18 | 1.20 | -3.23% | |
| 1.21 | 1.25 | 1.21 | 1.24 | +2.48% | |
| 1.22 | 1.24 | 1.20 | 1.21 | -1.22% | |
| 1.22 | 1.26 | 1.20 | 1.23 | -0.41% | |
| 1.25 | 1.28 | 1.20 | 1.23 | -2.38% | |
| 1.29 | 1.32 | 1.25 | 1.26 | -2.33% | |
| 1.15 | 1.32 | 1.15 | 1.29 | +4.88% | |
| 1.20 | 1.24 | 1.12 | 1.23 | +17.14% | |
| 0.983 | 1.05 | 0.98 | 1.05 | +6.06% | |
| 0.985 | 1.02 | 0.97 | 0.99 | 0.00% | |
| 0.98 | 0.999 | 0.96 | 0.99 | +1.64% | |
| 0.99 | 0.99 | 0.943 | 0.974 | -1.91% | |
| 0.98 | 0.993 | 0.95 | 0.993 | +3.01% | |
| 0.931 | 0.97 | 0.93 | 0.964 | +2.66% | |
| 0.964 | 0.969 | 0.92 | 0.939 | -3.00% | |
| 0.93 | 0.97 | 0.91 | 0.968 | +4.09% | |
| 0.93 | 0.937 | 0.905 | 0.93 | -2.00% | |
| 0.95 | 0.95 | 0.915 | 0.949 | +1.06% | |
| 0.923 | 0.97 | 0.923 | 0.939 | +0.43% | |
| 0.91 | 0.945 | 0.895 | 0.935 | +1.63% | |
| 0.921 | 0.945 | 0.90 | 0.92 | +0.33% | |
| 0.93 | 0.95 | 0.902 | 0.917 | -2.96% | |
| 0.93 | 0.949 | 0.916 | 0.945 | +1.72% | |
| 0.902 | 0.934 | 0.885 | 0.929 | +3.22% | |
| 0.87 | 0.91 | 0.87 | 0.90 | +3.33% | |
| 0.87 | 0.875 | 0.853 | 0.871 | -1.69% | |
| 0.91 | 0.91 | 0.86 | 0.886 | -0.45% | |
| 0.92 | 0.92 | 0.855 | 0.89 | -0.67% | |
| 0.964 | 0.969 | 0.881 | 0.896 | -7.34% | |
| 0.97 | 0.992 | 0.95 | 0.967 | -1.43% | |
| 0.972 | 0.999 | 0.97 | 0.981 | +0.93% | |
| 0.965 | 0.993 | 0.95 | 0.972 | +0.41% | |
| 0.984 | 1.02 | 0.96 | 0.968 | -2.12% | |
| 1.03 | 1.03 | 0.98 | 0.989 | -3.98% | |
| 1.02 | 1.07 | 1.01 | 1.03 | +0.98% | |
| 1.01 | 1.03 | 1.01 | 1.02 | 0.00% | |
| 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.02 | -0.97% | |
| 0.949 | 1.04 | 0.937 | 1.03 | +7.29% | |
| 0.95 | 0.96 | 0.922 | 0.96 | +1.59% | |
| 0.972 | 0.98 | 0.94 | 0.945 | -0.63% | |
| 0.96 | 0.985 | 0.951 | 0.951 | -0.94% | |
| 0.96 | 0.999 | 0.96 | 0.96 | -0.52% | |
| 0.98 | 1.00 | 0.95 | 0.965 | -2.23% | |
| 1.01 | 1.03 | 0.982 | 0.987 | -2.28% | |
| 1.02 | 1.06 | 0.97 | 1.01 | -1.94% | |
| 1.06 | 1.09 | 1.02 | 1.03 | -2.83% | |
| 1.05 | 1.08 | 1.05 | 1.06 | -1.85% | |
| 1.06 | 1.09 | 1.04 | 1.08 | +1.89% | |
| 1.07 | 1.10 | 1.06 | 1.06 | -1.85% | |
| 1.08 | 1.11 | 1.06 | 1.08 | +0.93% | |
| 1.08 | 1.10 | 1.07 | 1.07 | +0.94% | |
| 1.07 | 1.10 | 1.06 | 1.06 | -1.85% | |
| 1.06 | 1.12 | 1.06 | 1.08 | +1.89% | |
| 1.10 | 1.11 | 1.06 | 1.06 | -2.75% | |
| 1.13 | 1.14 | 1.09 | 1.09 | -3.54% | |
| 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.15 | 1.17 | 1.13 | 1.14 | 0.00% | |
| 1.10 | 1.21 | 1.10 | 1.14 | +2.70% | |
| 1.10 | 1.15 | 1.10 | 1.11 | 0.00% | |
| 1.12 | 1.15 | 1.11 | 1.11 | -0.89% | |
| 1.15 | 1.15 | 1.12 | 1.12 | -0.88% | |
| 1.08 | 1.15 | 1.06 | 1.13 | +5.61% | |
| 1.04 | 1.10 | 1.04 | 1.07 | +2.88% | |
| 1.04 | 1.08 | 1.04 | 1.04 | -1.42% | |
| 1.06 | 1.07 | 1.04 | 1.06 | -1.40% | |
| 1.09 | 1.10 | 1.06 | 1.07 | -1.83% | |
| 1.11 | 1.12 | 1.09 | 1.09 | -2.24% | |
| 1.10 | 1.13 | 1.09 | 1.12 | +0.45% | |
| 1.10 | 1.18 | 1.10 | 1.11 | -15.27% | |
| 1.38 | 1.40 | 1.31 | 1.31 | -3.68% | |
| 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | |
| 1.39 | 1.42 | 1.38 | 1.38 | -0.72% | |
| 1.38 | 1.43 | 1.38 | 1.39 | 0.00% | |
| 1.39 | 1.43 | 1.39 | 1.39 | 0.00% | |
| 1.41 | 1.44 | 1.39 | 1.39 | -2.11% | |
| 1.41 | 1.45 | 1.41 | 1.42 | +0.71% | |
| 1.37 | 1.42 | 1.37 | 1.41 | +2.92% | |
| 1.38 | 1.40 | 1.35 | 1.37 | -2.14% | |
| 1.44 | 1.45 | 1.40 | 1.40 | -2.78% | |
| 1.43 | 1.46 | 1.42 | 1.44 | -0.35% | |
| 1.46 | 1.48 | 1.41 | 1.45 | +0.70% | |
| 1.65 | 1.67 | 1.43 | 1.44 | -9.75% | |
| 1.44 | 1.65 | 1.44 | 1.59 | +10.42% | |
| 1.51 | 1.51 | 1.44 | 1.44 | -4.64% | |
| 1.46 | 1.52 | 1.46 | 1.51 | +3.42% | |
| 1.55 | 1.55 | 1.46 | 1.46 | -3.95% | |
| 1.53 | 1.54 | 1.50 | 1.52 | 0.00% | |
| 1.44 | 1.53 | 1.44 | 1.52 | +6.29% | |
| 1.41 | 1.47 | 1.41 | 1.43 | +0.70% | |
| 1.41 | 1.45 | 1.36 | 1.42 | +1.43% | |
| 1.43 | 1.45 | 1.39 | 1.40 | -2.78% | |
| 1.39 | 1.45 | 1.38 | 1.44 | +3.60% | |
| 1.40 | 1.44 | 1.38 | 1.39 | +1.46% | |
| 1.37 | 1.39 | 1.35 | 1.37 | -0.72% | |
| 1.38 | 1.43 | 1.38 | 1.38 | 0.00% | |
| 1.31 | 1.40 | 1.30 | 1.38 | +2.99% | |
| 1.34 | 1.38 | 1.33 | 1.34 | 0.00% | |
| 1.24 | 1.36 | 1.24 | 1.34 | +7.20% | |
| 1.33 | 1.33 | 1.24 | 1.25 | -4.58% | |
| 1.31 | 1.34 | 1.29 | 1.31 | 0.00% | |
| 1.35 | 1.39 | 1.31 | 1.31 | -5.07% | |
| 1.35 | 1.42 | 1.35 | 1.38 | +2.99% | |
| 1.33 | 1.37 | 1.33 | 1.34 | -1.47% | |
| 1.35 | 1.38 | 1.33 | 1.36 | 0.00% | |
| 1.37 | 1.40 | 1.34 | 1.36 | -1.45% | |
| 1.37 | 1.39 | 1.32 | 1.38 | -0.72% | |
| 1.43 | 1.43 | 1.38 | 1.39 | -2.80% | |
| 1.41 | 1.46 | 1.41 | 1.43 | +0.70% | |
| 1.43 | 1.44 | 1.40 | 1.42 | +0.71% | |
| 1.45 | 1.46 | 1.41 | 1.41 | -2.08% | |
| 1.49 | 1.50 | 1.44 | 1.44 | -4.64% | |
| 1.45 | 1.52 | 1.45 | 1.51 | +4.86% | |
| 1.43 | 1.47 | 1.43 | 1.44 | 0.00% | |
| 1.46 | 1.46 | 1.41 | 1.44 | -2.04% | |
| 1.46 | 1.49 | 1.43 | 1.47 | +0.68% | |
| 1.50 | 1.52 | 1.45 | 1.46 | +5.04% | |
| 1.38 | 1.43 | 1.38 | 1.39 | +1.46% | |
| 1.40 | 1.40 | 1.32 | 1.37 | -3.52% | |
| 1.42 | 1.44 | 1.40 | 1.42 | -0.70% | |
| 1.44 | 1.46 | 1.42 | 1.43 | -2.05% | |
| 1.42 | 1.48 | 1.40 | 1.46 | +2.82% | |
| 1.42 | 1.47 | 1.42 | 1.42 | 0.00% | |
| 1.39 | 1.45 | 1.38 | 1.42 | +1.43% | |
| 1.45 | 1.47 | 1.39 | 1.40 | -2.78% | |
| 1.44 | 1.46 | 1.41 | 1.44 | -0.69% | |
| 1.43 | 1.47 | 1.36 | 1.45 | +5.07% | |
| 1.35 | 1.42 | 1.31 | 1.38 | +8.66% | |
| 1.29 | 1.32 | 1.27 | 1.27 | -1.55% | |
| 1.30 | 1.32 | 1.28 | 1.29 | +0.78% | |
| 1.36 | 1.38 | 1.27 | 1.28 | -2.29% | |
| 1.41 | 1.42 | 1.29 | 1.31 | -5.76% | |
| 1.59 | 1.60 | 1.39 | 1.39 | -12.58% | |
| 1.54 | 1.61 | 1.51 | 1.59 | +3.92% | |
| 1.49 | 1.56 | 1.49 | 1.53 | +3.38% | |
| 1.50 | 1.54 | 1.46 | 1.48 | -4.52% | |
| 1.55 | 1.57 | 1.51 | 1.55 | -1.27% | |
| 1.49 | 1.64 | 1.49 | 1.57 | +3.97% | |
| 1.50 | 1.54 | 1.47 | 1.51 | +0.67% | |
| 1.57 | 1.60 | 1.49 | 1.50 | -5.06% | |
| 1.62 | 1.66 | 1.57 | 1.58 | -1.25% | |
| 1.65 | 1.65 | 1.60 | 1.60 | -3.03% | |
| 1.62 | 1.66 | 1.61 | 1.65 | +3.12% | |
| 1.63 | 1.66 | 1.60 | 1.60 | -3.61% | |
| 1.62 | 1.67 | 1.60 | 1.66 | +2.47% | |
| 1.61 | 1.67 | 1.60 | 1.62 | +1.25% | |
| 1.60 | 1.64 | 1.59 | 1.60 | 0.00% | |
| 1.58 | 1.63 | 1.57 | 1.60 | -0.62% | |
| 1.62 | 1.64 | 1.58 | 1.61 | +1.26% | |
| 1.62 | 1.65 | 1.28 | 1.59 | -1.24% | |
| 1.68 | 1.71 | 1.61 | 1.61 | -4.73% | |
| 1.71 | 1.72 | 1.68 | 1.69 | -1.74% | |
| 1.72 | 1.76 | 1.66 | 1.72 | 0.00% | |
| 1.75 | 1.77 | 1.71 | 1.72 | -0.58% | |
| 1.68 | 1.74 | 1.68 | 1.73 | +2.98% | |
| 1.67 | 1.72 | 1.66 | 1.68 | +0.60% | |
| 1.67 | 1.72 | 1.66 | 1.67 | -1.18% | |
| 1.74 | 1.76 | 1.67 | 1.69 | -2.31% | |
| 1.68 | 1.75 | 1.68 | 1.73 | +2.98% | |
| 1.70 | 1.73 | 1.67 | 1.68 | -1.18% | |
| 1.68 | 1.77 | 1.68 | 1.70 | +0.59% | |
| 1.76 | 1.80 | 1.68 | 1.69 | -5.59% | |
| 1.76 | 1.86 | 1.75 | 1.79 | +1.70% | |
| 1.74 | 1.78 | 1.72 | 1.76 | +1.15% | |
| 1.90 | 1.94 | 1.60 | 1.74 | -9.37% | |
| 2.04 | 2.07 | 1.89 | 1.92 | -4.48% | |
| 2.07 | 2.15 | 2.01 | 2.01 | -0.99% | |
| 2.15 | 2.24 | 1.97 | 2.03 | -3.79% | |
| 2.02 | 2.14 | 1.99 | 2.11 | +7.65% | |
| 1.80 | 1.98 | 1.49 | 1.96 | +8.89% | |
| 1.98 | 1.99 | 1.77 | 1.80 | -6.25% | |
| 1.81 | 1.93 | 1.67 | 1.92 | +17.07% | |
| 1.68 | 1.68 | 1.64 | 1.64 | -1.80% | |
| 1.62 | 1.67 | 1.61 | 1.67 | +2.45% | |
| 1.65 | 1.68 | 1.62 | 1.63 | 0.00% | |
| 1.65 | 1.69 | 1.63 | 1.63 | -1.21% | |
| 1.63 | 1.67 | 1.63 | 1.65 | +0.61% | |
| 1.67 | 1.72 | 1.64 | 1.64 | -2.38% | |
| 1.58 | 1.69 | 1.58 | 1.68 | +7.01% | |
| 1.58 | 1.63 | 1.57 | 1.57 | 0.00% | |
| 1.59 | 1.63 | 1.57 | 1.57 | -4.27% | |
| 1.60 | 1.66 | 1.60 | 1.64 | +1.86% | |
| 1.62 | 1.62 | 1.60 | 1.61 | 0.00% | |
| 1.57 | 1.66 | 1.56 | 1.61 | +3.21% | |
| 1.49 | 1.57 | 1.48 | 1.56 | +5.41% | |
| 1.45 | 1.50 | 1.45 | 1.48 | +1.37% | |
| 1.54 | 1.59 | 1.46 | 1.46 | -3.31% | |
| 1.56 | 1.57 | 1.50 | 1.51 | -2.58% | |
| 1.47 | 1.62 | 1.47 | 1.55 | +4.03% | |
| 1.50 | 1.53 | 1.46 | 1.49 | -1.32% | |
| 1.53 | 1.57 | 1.50 | 1.51 | -1.95% | |
| 1.59 | 1.60 | 1.51 | 1.54 | -4.35% | |
| 1.63 | 1.67 | 1.59 | 1.61 | -1.83% | |
| 1.64 | 1.70 | 1.63 | 1.64 | -0.61% | |
| 1.53 | 1.75 | 1.53 | 1.65 | +7.84% | |
| 1.47 | 1.55 | 1.47 | 1.53 | +3.38% | |
| 1.53 | 1.54 | 1.48 | 1.48 | -3.90% | |
| 1.53 | 1.60 | 1.53 | 1.54 | +0.65% | |
| 1.54 | 1.60 | 1.51 | 1.53 | -2.55% | |
| 1.61 | 1.61 | 1.55 | 1.57 | -3.09% | |
| 1.58 | 1.64 | 1.58 | 1.62 | +1.89% | |
| 1.60 | 1.64 | 1.58 | 1.59 | -0.63% | |
| 1.64 | 1.67 | 1.60 | 1.60 | -2.44% | |
| 1.69 | 1.70 | 1.63 | 1.64 | -4.09% | |
| 1.75 | 1.78 | 1.71 | 1.71 | -2.29% | |
| 1.76 | 1.79 | 1.73 | 1.75 | +0.57% | |
| 1.69 | 1.78 | 1.69 | 1.74 | +2.96% | |
| 1.73 | 1.73 | 1.67 | 1.69 | -1.74% | |
| 1.82 | 1.82 | 1.72 | 1.72 | -5.49% | |
| 1.79 | 1.86 | 1.76 | 1.82 | 0.00% | |
| 1.86 | 1.89 | 1.80 | 1.82 | -3.70% | |
| 1.98 | 1.99 | 1.87 | 1.89 | -3.57% | |
| 1.89 | 2.05 | 1.89 | 1.96 | +3.16% | |
| 1.91 | 1.95 | 1.87 | 1.90 | -1.04% | |
| 1.94 | 1.96 | 1.89 | 1.92 | +0.52% | |
| 2.00 | 2.04 | 1.90 | 1.91 | -5.45% | |
| 1.97 | 2.08 | 1.97 | 2.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGI chart for longer ranges.