NASDAQ:OGI | Historical Stock Price | ORGANIGRAM GLOBAL INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.75$3.65$7.60$15.83$32.972019-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$9.80$9.801,283,250——
2019-12-30$8.92$8.92986,900——
2019-12-27$9.40$9.40902,575——
2019-12-26$9.36$9.36492,850——
2019-12-24$10.04$10.04295,425——
2019-12-23$9.88$9.88785,225——
2019-12-20$9.52$9.52494,350——
2019-12-19$9.76$9.76742,150——
2019-12-18$9.44$9.44732,950——
2019-12-17$10.12$10.12505,525——
2019-12-16$10.24$10.24543,700——
2019-12-13$10.36$10.36585,475——
2019-12-12$10.28$10.28703,875——
2019-12-11$10.24$10.24376,775——
2019-12-10$10.32$10.32480,125——
2019-12-09$10.76$10.76908,875——
2019-12-06$10.36$10.36391,225——
2019-12-05$10.48$10.48591,000——
2019-12-04$10.28$10.28916,350——
2019-12-03$11.32$11.32770,975——
2019-12-02$10.76$10.76605,300——
2019-11-29$10.76$10.76411,050——
2019-11-27$10.80$10.80683,400——
2019-11-26$10.16$10.16790,425——
2019-11-25$10.12$10.121,105,325——
2019-11-22$10.56$10.561,169,025——
2019-11-21$11.44$11.442,280,175——
2019-11-20$9.84$9.841,547,925——
2019-11-19$9.28$9.28907,575——
2019-11-18$8.24$8.241,168,425——
2019-11-15$9.16$9.16861,450——
2019-11-14$9.88$9.881,071,275——
2019-11-13$10.04$10.041,131,075——
2019-11-12$10.92$10.922,181,350——
2019-11-11$13.56$13.56758,175——
2019-11-08$14.64$14.64547,900——
2019-11-07$14.08$14.08482,025——
2019-11-06$14.80$14.80634,925——
2019-11-05$13.80$13.80394,675——
2019-11-04$13.04$13.04318,675——
2019-11-01$13.64$13.64228,925——
2019-10-31$13.32$13.32295,725——
2019-10-30$13.40$13.40409,075——
2019-10-29$13.56$13.56383,275——
2019-10-28$14.56$14.56395,825——
2019-10-25$15.08$15.08445,025——
2019-10-24$14.24$14.24220,525——
2019-10-23$14.40$14.40306,400——
2019-10-22$14.16$14.16204,125——
2019-10-21$14.24$14.24360,075——
2019-10-18$14.40$14.40522,175——
2019-10-17$14.92$14.92476,975——
2019-10-16$13.76$13.76403,125——
2019-10-15$14.16$14.16707,675——
2019-10-14$13.04$13.04848,825——
2019-10-11$12.64$12.641,476,000——
2019-10-10$10.88$10.88817,325——
2019-10-09$12.60$12.60250,650——
2019-10-08$12.60$12.60426,350——
2019-10-07$12.88$12.88460,050——
2019-10-04$13.68$13.68417,175——
2019-10-03$14.24$14.24637,750——
2019-10-02$14.32$14.32376,650——
2019-10-01$14.16$14.16299,225——
2019-09-30$13.76$13.76350,100——
2019-09-27$14.68$14.68368,225——
2019-09-26$14.76$14.76359,875——
2019-09-25$15.20$15.20557,675——
2019-09-24$15.68$15.68496,675——
2019-09-23$16.72$16.72211,025——
2019-09-20$16.76$16.76298,650——
2019-09-19$16.64$16.64246,350——
2019-09-18$16.88$16.88160,775——
2019-09-17$16.76$16.76235,950——
2019-09-16$17.36$17.36198,300——
2019-09-13$18.00$18.00181,550——
2019-09-12$18.16$18.16192,025——
2019-09-11$18.92$18.92159,375——
2019-09-10$19.00$19.00147,250——
2019-09-09$18.84$18.84271,525——
2019-09-06$19.76$19.76369,875——
2019-09-05$19.08$19.08329,100——
2019-09-04$17.24$17.24149,475——
2019-09-03$17.20$17.20162,775——
2019-08-30$16.84$16.84116,825——
2019-08-29$17.04$17.04184,075——
2019-08-28$17.04$17.04325,950——
2019-08-27$16.52$16.52472,375——
2019-08-26$17.96$17.96246,525——
2019-08-23$18.60$18.60373,525——
2019-08-22$19.76$19.76170,400——
2019-08-21$20.36$20.36158,375——
2019-08-20$20.52$20.52146,300——
2019-08-19$20.08$20.08207,675——
2019-08-16$20.60$20.60216,100——
2019-08-15$20.00$20.00420,450——
2019-08-14$21.48$21.48227,000——
2019-08-13$22.28$22.28228,175——
2019-08-12$21.88$21.88160,175——
2019-08-09$22.64$22.64137,450——
2019-08-08$22.72$22.72147,425——
2019-08-07$22.28$22.28195,175——
2019-08-06$22.64$22.64246,350——
2019-08-05$22.32$22.32241,275——
2019-08-02$23.08$23.08263,900——
2019-08-01$22.60$22.60269,375——
2019-07-31$23.96$23.96189,200——
2019-07-30$23.88$23.88256,275——
2019-07-29$23.72$23.72394,725——
2019-07-26$23.60$23.60161,650——
2019-07-25$23.32$23.32202,275——
2019-07-24$23.76$23.76294,000——
2019-07-23$24.28$24.28250,300——
2019-07-22$25.08$25.08232,875——
2019-07-19$25.32$25.32185,100——
2019-07-18$25.72$25.72335,500——
2019-07-17$27.40$27.40396,900——
2019-07-16$26.44$26.44415,925——
2019-07-15$24.40$24.40632,625——
2019-07-12$23.32$23.32780,125——
2019-07-11$25.12$25.12450,700——
2019-07-10$26.52$26.52372,875——
2019-07-09$27.68$27.68596,750——
2019-07-08$28.32$28.32457,650——
2019-07-05$26.24$26.24111,700——
2019-07-03$26.08$26.08223,100——
2019-07-02$25.16$25.16143,350——
2019-07-01$26.32$26.32113,300——
2019-06-28$25.76$25.76123,125——
2019-06-27$25.64$25.64149,450——
2019-06-26$24.84$24.84141,675——
2019-06-25$24.20$24.20155,700——
2019-06-24$25.16$25.16193,900——
2019-06-21$25.44$25.44204,875——
2019-06-20$25.56$25.56175,400——
2019-06-19$25.00$25.00177,000——
2019-06-18$25.76$25.76177,775——
2019-06-17$24.88$24.88211,700——
2019-06-14$25.08$25.08386,275——
2019-06-13$27.20$27.20269,050——
2019-06-12$28.04$28.04183,150——
2019-06-11$29.00$29.00180,325——
2019-06-10$29.56$29.56145,600——
2019-06-07$29.04$29.04161,425——
2019-06-06$28.84$28.84132,300——
2019-06-05$29.32$29.32187,600——
2019-06-04$29.72$29.72240,675——
2019-06-03$27.44$27.44373,275——
2019-05-31$28.96$28.96261,225——
2019-05-30$30.20$30.20177,100——
2019-05-29$30.76$30.76215,050——
2019-05-28$31.40$31.40299,300——
2019-05-24$29.96$29.96260,400——
2019-05-23$28.88$28.88329,250——
2019-05-22$30.44$30.44391,575——
2019-05-21$31.24$31.24643,100——