NasdaqGS - Delayed Quote USD

Organigram Global Inc. (OGI)

1.3100
-0.0500
(-3.68%)
At close: 4:00:00 PM EDT
1.3600
+0.05
+(3.82%)
After hours: 4:22:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20251.33001.34971.29001.31001.3100686,543
May 16, 20251.25001.36001.23001.36001.36001,373,700
May 15, 20251.21001.25001.18001.24001.2400364,000
May 14, 20251.24001.24901.19501.22001.2200425,100
May 13, 20251.28501.29001.23001.24001.2400769,200
May 12, 20251.25001.31801.19001.28001.28001,586,500
May 9, 20251.11001.18001.11001.18001.1800671,800
May 8, 20251.16001.16001.10001.11001.1100588,400
May 7, 20251.10001.13001.10001.12001.1200152,500
May 6, 20251.11001.11901.09001.10001.1000240,400
May 5, 20251.14001.16001.11001.11001.1100354,400
May 2, 20251.15001.16001.13001.15001.1500156,200
May 1, 20251.18001.18501.13001.14001.1400221,600
Apr 30, 20251.12001.20001.09001.16001.1600811,400
Apr 29, 20251.10001.17401.10001.14001.1400232,300
Apr 28, 20251.15001.17001.10001.12001.1200287,200
Apr 25, 20251.15001.19001.14501.16001.1600397,700
Apr 24, 20251.09001.16001.08301.16001.1600466,000
Apr 23, 20251.08001.11001.07001.08001.0800378,200
Apr 22, 20251.03001.06801.03001.06001.0600452,000
Apr 21, 20251.04001.06001.00001.00001.0000313,500
Apr 17, 20251.04001.09001.03001.07001.0700418,600
Apr 16, 20251.02001.11001.01901.04001.0400662,700
Apr 15, 20251.02001.07001.02001.04001.0400399,800
Apr 14, 20251.05001.06001.01501.04001.0400354,500
Apr 11, 20250.97001.03000.96801.03001.0300356,300
Apr 10, 20250.95000.97400.90300.96600.9660214,800
Apr 9, 20250.88000.97200.85000.95500.9550575,000
Apr 8, 20250.97000.97000.88000.88000.8800553,000
Apr 7, 20250.91600.97000.87000.92500.9250837,400
Apr 4, 20250.95100.97000.90000.95100.9510528,600
Apr 3, 20251.01001.04000.95000.98100.9810626,600
Apr 2, 20251.04001.05001.01001.03001.0300388,400
Apr 1, 20251.00001.06001.00001.04001.0400660,400
Mar 31, 20251.00001.02500.96001.01001.0100326,200
Mar 28, 20251.07001.09001.01001.03001.0300376,800
Mar 27, 20251.03001.09001.03001.06001.0600456,100
Mar 26, 20251.08001.08001.03001.05001.0500438,100
Mar 25, 20251.12001.13801.06001.07001.0700612,200
Mar 24, 20251.13001.16001.10001.11001.1100489,700
Mar 21, 20251.07001.12001.04001.11001.1100417,900
Mar 20, 20251.07001.11001.05001.06001.0600367,200
Mar 19, 20251.08001.10001.06501.08001.0800461,500
Mar 18, 20251.09001.09001.06001.07001.0700260,500
Mar 17, 20251.04001.08001.03001.07001.0700394,500
Mar 14, 20250.99001.06000.98801.03001.0300647,200
Mar 13, 20251.02001.03000.98700.98700.9870680,000
Mar 12, 20251.01001.03000.98701.02001.0200439,400
Mar 11, 20251.01001.01900.96000.98900.98901,264,000
Mar 10, 20251.07001.07000.98201.00001.00001,551,200
Mar 7, 20251.07001.10001.03001.06001.06001,417,400
Mar 6, 20251.09001.12001.07001.08001.0800976,000
Mar 5, 20251.10001.15001.07001.12001.1200907,000
Mar 4, 20251.07001.14001.02101.10001.10001,287,000
Mar 3, 20251.15001.18001.06101.07001.07001,244,100
Feb 28, 20251.15001.17001.11001.15001.1500862,600
Feb 27, 20251.16001.16001.12001.14001.14001,142,800
Feb 26, 20251.18001.20001.15001.16001.1600878,200
Feb 25, 20251.22001.23001.16001.17001.1700910,200
Feb 24, 20251.30001.31001.22001.22001.22001,059,000
Feb 21, 20251.29001.31401.24001.31001.31003,283,400
Feb 20, 20251.32001.32501.28001.29001.2900807,200
Feb 19, 20251.36001.36001.30001.32001.3200858,600
Feb 18, 20251.28001.38001.28001.36001.36001,707,100
Feb 14, 20251.34001.37001.27001.27001.27002,055,400
Feb 13, 20251.34001.38001.32001.35001.35001,172,900
Feb 12, 20251.44001.45001.29001.35001.35003,022,600
Feb 11, 20251.55001.55001.42001.44001.44003,203,600
Feb 10, 20251.70001.74001.65001.73001.7300865,400
Feb 7, 20251.67001.73001.61001.68001.68001,247,800
Feb 6, 20251.61001.74001.61001.66001.66001,976,000
Feb 5, 20251.58001.72001.54501.62001.62002,767,600
Feb 4, 20251.48001.51001.45001.51001.5100317,700
Feb 3, 20251.46001.48001.43001.45001.4500651,500
Jan 31, 20251.55001.56001.50001.50001.5000588,800
Jan 30, 20251.50001.58001.50001.55001.5500369,200
Jan 29, 20251.52001.53001.49001.50001.5000369,000
Jan 28, 20251.52001.56001.51001.53001.5300453,200
Jan 27, 20251.54001.57501.52001.53001.5300366,200
Jan 24, 20251.55001.62001.55001.58001.5800368,200
Jan 23, 20251.56001.58001.54001.55001.5500232,000
Jan 22, 20251.55001.59001.53001.57001.5700473,700
Jan 21, 20251.55001.57501.54001.54001.5400246,000
Jan 17, 20251.60001.60001.53001.55001.5500254,300
Jan 16, 20251.53001.58001.51001.57001.5700431,600
Jan 15, 20251.55001.59001.53001.54001.5400237,000
Jan 14, 20251.57001.59001.50001.53001.5300633,000
Jan 13, 20251.57001.58001.51401.57001.5700413,000
Jan 10, 20251.60001.64901.53001.57001.5700684,900
Jan 8, 20251.68001.68001.59001.64001.6400497,900
Jan 7, 20251.69001.72001.66001.69001.6900407,300
Jan 6, 20251.71001.77001.67001.68001.6800816,200
Jan 3, 20251.67001.70001.63501.68001.6800467,900
Jan 2, 20251.61001.72001.60001.66001.66001,043,100
Dec 31, 20241.56001.62501.56001.61001.6100538,000
Dec 30, 20241.58001.62001.56901.57001.5700448,100
Dec 27, 20241.58001.65501.56001.62001.6200633,400
Dec 26, 20241.54001.60001.54001.59001.5900445,600
Dec 24, 20241.59001.62501.56001.56001.5600301,200
Dec 23, 20241.57001.63001.53001.58001.58001,106,500
Dec 20, 20241.44001.61001.44001.56001.56001,093,900
Dec 19, 20241.52001.54001.44001.46001.46001,008,100
Dec 18, 20241.71001.71001.46001.47001.47002,741,000
Dec 17, 20241.55001.64001.52001.61001.61001,730,900
Dec 16, 20241.48001.57501.47001.53001.53001,186,200
Dec 13, 20241.51001.51001.45001.48001.4800556,900
Dec 12, 20241.52001.55001.51001.51001.5100414,200
Dec 11, 20241.54001.55001.50001.52001.5200437,600
Dec 10, 20241.56001.58001.52001.54001.5400451,300
Dec 9, 20241.60001.73001.56501.58001.58001,182,400
Dec 6, 20241.58001.67001.46001.60001.60002,149,600
Dec 5, 20241.43001.48001.43001.45001.4500767,600
Dec 4, 20241.45001.47001.42001.44001.4400491,200
Dec 3, 20241.51001.54501.44501.47001.4700586,500
Dec 2, 20241.53001.55901.49001.52001.5200545,600
Nov 29, 20241.52001.59001.50001.51001.5100388,500
Nov 27, 20241.47001.51501.47001.50001.5000265,500
Nov 26, 20241.55001.56001.45001.47001.47001,037,500
Nov 25, 20241.54001.62001.53501.58001.5800718,200
Nov 22, 20241.50801.56001.49001.52001.5200415,000
Nov 21, 20241.48001.55001.46001.51001.5100864,300
Nov 20, 20241.45001.50001.44001.48001.4800595,100
Nov 19, 20241.48001.48001.44501.45001.4500324,600
Nov 18, 20241.46001.52001.44001.48001.4800453,200
Nov 15, 20241.50001.50001.44001.44001.4400494,500
Nov 14, 20241.56001.58001.48001.50001.5000741,600
Nov 13, 20241.59001.62501.52001.58001.58001,271,200
Nov 12, 20241.55001.64001.54001.59001.59001,063,100
Nov 11, 20241.59001.60901.52001.56001.5600789,800
Nov 8, 20241.63001.66001.56001.58001.5800902,900
Nov 7, 20241.68101.69001.63001.65001.6500670,000
Nov 6, 20241.71001.73001.61001.68001.68001,476,200
Nov 5, 20241.80001.85001.76501.85001.8500321,900
Nov 4, 20241.71001.85001.71001.80001.8000465,100
Nov 1, 20241.73001.76001.70501.73001.7300321,300
Oct 31, 20241.76001.78001.70001.71001.7100378,300
Oct 30, 20241.82001.88001.77001.78001.7800352,700
Oct 29, 20241.85001.94101.81001.83001.8300545,900
Oct 28, 20241.86001.90001.82001.88001.8800378,200
Oct 25, 20241.84001.93001.82001.85001.8500529,900
Oct 24, 20241.83001.88001.78001.79001.7900335,600
Oct 23, 20241.87001.92001.78901.83001.8300876,600
Oct 22, 20241.76001.88001.73001.86001.8600891,300
Oct 21, 20241.77001.79001.73101.76001.7600229,300
Oct 18, 20241.73001.79001.73001.78001.7800296,500
Oct 17, 20241.75001.76001.71001.74001.7400245,500
Oct 16, 20241.75001.76001.73001.74001.7400168,900
Oct 15, 20241.78001.80001.70001.73001.7300241,900
Oct 14, 20241.73001.78901.72001.77001.7700242,900
Oct 11, 20241.65001.73001.65001.72001.7200196,000
Oct 10, 20241.66001.68201.63001.66001.6600210,400
Oct 9, 20241.68001.70001.66001.67001.6700306,300
Oct 8, 20241.73001.74001.67301.70001.7000344,500
Oct 7, 20241.78001.78001.69001.72001.7200402,600
Oct 4, 20241.78001.79001.74501.76001.7600208,200
Oct 3, 20241.73001.78901.72001.76001.7600280,000
Oct 2, 20241.75001.77001.72501.74001.7400253,400
Oct 1, 20241.81001.81001.73501.76001.7600438,800
Sep 30, 20241.75001.89001.75001.81001.8100557,500
Sep 27, 20241.78001.80001.75501.76001.7600246,200
Sep 26, 20241.75001.80001.74101.77001.7700302,400
Sep 25, 20241.80001.80701.72001.74001.7400613,700
Sep 24, 20241.79001.84001.77001.80001.8000319,500
Sep 23, 20241.79001.82101.76001.79001.7900293,600
Sep 20, 20241.85001.87001.79001.80001.8000451,800
Sep 19, 20241.94001.94001.84001.84001.8400302,800
Sep 18, 20241.89001.94501.85001.88001.8800265,300
Sep 17, 20241.90002.00001.88201.89001.8900449,000
Sep 16, 20241.86001.92001.83001.89001.8900356,000
Sep 13, 20241.85001.90001.83001.86001.8600321,400
Sep 12, 20241.87001.87001.82001.84001.8400267,400
Sep 11, 20241.83001.88501.81001.86001.8600309,200
Sep 10, 20241.82001.84001.76001.83001.8300298,100
Sep 9, 20241.77001.87001.77001.82001.8200382,100
Sep 6, 20241.81001.83001.72001.75001.7500314,000
Sep 5, 20241.82001.86001.80001.82001.8200247,800
Sep 4, 20241.78001.90001.77001.80001.8000584,500
Sep 3, 20241.84001.86001.77001.79001.7900534,700
Aug 30, 20241.86001.88901.83001.85001.8500205,300
Aug 29, 20241.85001.92001.82001.84001.8400473,500
Aug 28, 20241.83001.87001.80001.84001.8400339,600
Aug 27, 20241.94001.94001.82501.83001.8300816,400
Aug 26, 20242.02002.04501.98001.99001.9900467,700
Aug 23, 20241.94002.05001.93502.02002.0200505,100
Aug 22, 20242.02002.03001.93001.94001.9400326,900
Aug 21, 20241.92002.05501.89002.02002.0200644,400
Aug 20, 20242.00002.01001.91001.92001.9200547,300
Aug 19, 20242.04002.07001.97001.99001.9900789,400
Aug 16, 20241.96002.08001.93002.07002.07001,478,200
Aug 15, 20241.89002.02001.84001.99001.99001,335,400
Aug 14, 20241.82001.99001.81001.90001.90001,890,900
Aug 13, 20241.64001.84001.55001.81001.81003,650,600
Aug 12, 20241.47001.51001.43001.44001.4400761,600
Aug 9, 20241.55001.55001.46001.47001.4700682,700
Aug 8, 20241.51001.59001.48001.54001.5400907,300
Aug 7, 20241.56001.56001.48001.49001.4900430,800
Aug 6, 20241.48001.56001.43001.53001.5300401,500
Aug 5, 20241.35001.44001.31001.43001.4300664,700
Aug 2, 20241.52001.56001.46001.49001.4900554,300
Aug 1, 20241.67001.69501.56001.57001.5700816,200
Jul 31, 20241.66001.72501.65001.68001.6800423,800
Jul 30, 20241.66001.68001.61001.66001.6600587,400
Jul 29, 20241.64001.66001.60001.61001.6100293,500
Jul 26, 20241.63001.65001.61001.63001.6300364,300
Jul 25, 20241.65001.67001.61501.62001.6200346,400
Jul 24, 20241.73001.75001.61501.62501.6250659,200
Jul 23, 20241.77001.80001.74101.75501.7550614,000
Jul 22, 20241.67001.78001.66001.77501.77501,287,200
Jul 19, 20241.63001.67001.61001.65001.6500358,600
Jul 18, 20241.70001.74001.61001.62001.6200677,400
Jul 17, 20241.73001.78501.67001.69001.6900742,200
Jul 16, 20241.72001.76001.70001.75001.7500470,500
Jul 15, 20241.67001.73001.67001.71001.7100584,300
Jul 12, 20241.72001.72001.67001.69501.6950356,000
Jul 11, 20241.60001.70001.59501.70001.7000724,300
Jul 10, 20241.57001.62001.57001.58001.5800326,600
Jul 9, 20241.56001.60001.55001.57001.5700315,100
Jul 8, 20241.58001.59001.54001.57001.5700290,200
Jul 5, 20241.60001.60601.56501.58501.5850260,800
Jul 3, 20241.51001.61801.51001.59001.5900424,300
Jul 2, 20241.54001.55001.48001.49001.4900802,500
Jul 1, 20241.54001.58001.53001.54001.5400402,600
Jun 28, 20241.62001.63001.54001.54001.5400398,400
Jun 27, 20241.54001.63001.52001.60001.6000676,300
Jun 26, 20241.49001.55001.48001.52501.5250539,000
Jun 25, 20241.56001.58001.48001.49001.49001,061,300
Jun 24, 20241.54001.59001.53201.57001.5700364,500
Jun 21, 20241.53001.54001.50501.52501.5250292,100
Jun 20, 20241.52001.56001.51001.54001.5400385,400
Jun 18, 20241.50001.56001.50001.54001.5400294,500
Jun 17, 20241.52001.53001.48001.51001.5100779,400
Jun 14, 20241.55001.56001.52001.52501.5250568,400
Jun 13, 20241.62001.62501.55001.56001.5600447,300
Jun 12, 20241.61001.66001.60001.61001.6100794,800
Jun 11, 20241.59001.60001.55001.58501.5850440,700
Jun 10, 20241.56001.60001.55001.59001.5900725,300
Jun 7, 20241.66001.66501.53101.58001.58002,249,600
Jun 6, 20241.69001.69901.64501.67001.6700536,500
Jun 5, 20241.65001.70001.65001.68001.6800416,600
Jun 4, 20241.65001.69001.61001.66001.6600621,000
Jun 3, 20241.74001.74001.65001.65501.65501,141,300
May 31, 20241.73001.74001.70001.71001.7100600,000
May 30, 20241.76001.78001.71001.71001.7100657,600
May 29, 20241.75001.76001.70001.73001.7300917,900
May 28, 20241.82001.85001.74001.76001.7600854,400
May 24, 20241.86001.87501.80001.82001.8200668,400
May 23, 20241.88001.89801.78001.80001.8000654,400
May 22, 20241.91001.94601.87001.88001.8800672,500
May 21, 20241.99002.00001.90001.92001.9200833,900
May 20, 20242.01002.03001.96001.99001.9900535,700

Related Tickers

CRON Cronos Group Inc.
2.0700
-3.27%
 
ACB Aurora Cannabis Inc.
5.02
-2.14%
 
CURLF Curaleaf Holdings, Inc.
0.8600
+2.38%
 
CGC Canopy Growth Corporation
1.6400
-1.20%
 
CRLBF Cresco Labs Inc.
0.7100
+6.51%
 
TLRY Tilray Brands, Inc.
0.4531
-8.46%
 
GTBIF Green Thumb Industries Inc.
5.55
-0.36%
 
TCNNF Trulieve Cannabis Corp.
4.4400
+0.23%
 
TLRY.TO Tilray Brands, Inc.
0.6800
+9.68%
 
TRUL.CN Trulieve Cannabis Corp.
6.21
-4.02%