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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.31$1.311,138,000——
2023-12-28$1.41$1.411,009,000——
2023-12-27$1.35$1.35877,000——
2023-12-26$1.38$1.381,316,300——
2023-12-22$1.26$1.26785,100——
2023-12-21$1.23$1.23462,100——
2023-12-20$1.22$1.22866,200——
2023-12-19$1.27$1.271,089,700——
2023-12-18$1.31$1.31551,600——
2023-12-15$1.33$1.33340,800——
2023-12-14$1.37$1.37670,900——
2023-12-13$1.33$1.33653,900——
2023-12-12$1.26$1.26703,900——
2023-12-11$1.32$1.32408,400——
2023-12-08$1.33$1.33541,500——
2023-12-07$1.34$1.34545,900——
2023-12-06$1.40$1.40413,300——
2023-12-05$1.35$1.35405,400——
2023-12-04$1.44$1.44843,600——
2023-12-01$1.34$1.34753,300——
2023-11-30$1.28$1.28222,000——
2023-11-29$1.31$1.31447,100——
2023-11-28$1.27$1.27214,300——
2023-11-27$1.25$1.25239,900——
2023-11-24$1.29$1.29145,000——
2023-11-22$1.26$1.26250,600——
2023-11-21$1.23$1.23396,000——
2023-11-20$1.27$1.27894,300——
2023-11-17$1.26$1.261,359,700——
2023-11-16$1.18$1.18433,500——
2023-11-15$1.25$1.25699,300——
2023-11-14$1.21$1.21741,800——
2023-11-13$1.16$1.16722,400——
2023-11-10$1.23$1.231,036,700——
2023-11-09$1.16$1.161,494,900——
2023-11-08$1.28$1.281,438,200——
2023-11-07$1.34$1.342,536,400——
2023-11-06$1.38$1.3843,449,200——
2023-11-03$1.16$1.16202,100——
2023-11-02$1.11$1.11167,900——
2023-11-01$1.03$1.03101,000——
2023-10-31$1.05$1.0580,300——
2023-10-30$1.04$1.04132,000——
2023-10-27$1.00$1.00310,500——
2023-10-26$1.00$1.00281,000——
2023-10-25$1.06$1.06125,000——
2023-10-24$1.09$1.09173,500——
2023-10-23$1.03$1.03306,600——
2023-10-20$1.07$1.07411,500——
2023-10-19$1.12$1.12286,100——
2023-10-18$1.14$1.14233,300——
2023-10-17$1.20$1.20230,500——
2023-10-16$1.18$1.18230,600——
2023-10-13$1.15$1.15269,900——
2023-10-12$1.17$1.17214,100——
2023-10-11$1.20$1.20216,000——
2023-10-10$1.21$1.21291,500——
2023-10-09$1.22$1.22190,700——
2023-10-06$1.21$1.21300,700——
2023-10-05$1.19$1.19254,500——
2023-10-04$1.18$1.18417,200——
2023-10-03$1.24$1.24167,500——
2023-10-02$1.27$1.27460,700——
2023-09-29$1.32$1.32183,400——
2023-09-28$1.30$1.30574,200——
2023-09-27$1.34$1.34726,000——
2023-09-26$1.43$1.43428,300——
2023-09-25$1.48$1.48441,500——
2023-09-22$1.50$1.50265,200——
2023-09-21$1.49$1.49477,000——
2023-09-20$1.58$1.58640,500——
2023-09-19$1.59$1.59431,500——
2023-09-18$1.63$1.631,218,300——
2023-09-15$1.82$1.821,613,700——
2023-09-14$1.77$1.77677,300——
2023-09-13$1.75$1.75482,400——
2023-09-12$1.76$1.761,119,000——
2023-09-11$1.85$1.852,251,000——
2023-09-08$1.57$1.57484,400——
2023-09-07$1.52$1.52556,400——
2023-09-06$1.53$1.53482,700——
2023-09-05$1.61$1.61944,400——
2023-09-01$1.54$1.54817,000——
2023-08-31$1.64$1.641,380,800——
2023-08-30$1.53$1.53746,600——
2023-08-29$1.43$1.43225,000——
2023-08-28$1.43$1.43176,600——
2023-08-25$1.39$1.39164,400——
2023-08-24$1.34$1.34221,900——
2023-08-23$1.45$1.45180,900——
2023-08-22$1.43$1.43220,700——
2023-08-21$1.49$1.49219,000——
2023-08-18$1.57$1.57890,100——
2023-08-17$1.58$1.58805,500——
2023-08-16$1.42$1.42762,000——
2023-08-15$1.32$1.32180,200——
2023-08-14$1.36$1.36407,000——
2023-08-11$1.33$1.33236,400——
2023-08-10$1.36$1.36383,400——
2023-08-09$1.37$1.37290,800——
2023-08-08$1.46$1.46597,400——
2023-08-07$1.42$1.42172,200——
2023-08-04$1.40$1.40170,800——
2023-08-03$1.43$1.43365,700——
2023-08-02$1.42$1.42382,900——
2023-08-01$1.49$1.49290,000——
2023-07-31$1.52$1.52755,200——
2023-07-28$1.46$1.46913,300——
2023-07-27$1.36$1.36843,300——
2023-07-26$1.39$1.39531,300——
2023-07-25$1.34$1.34310,600——
2023-07-24$1.36$1.36392,600——
2023-07-21$1.35$1.35403,000——
2023-07-20$1.35$1.35863,400——
2023-07-19$1.41$1.411,007,000——
2023-07-18$1.43$1.431,100,100——
2023-07-17$1.49$1.49899,500——
2023-07-14$1.56$1.561,615,300——
2023-07-13$1.94$1.94865,500——
2023-07-12$1.84$1.84878,200——
2023-07-11$1.69$1.691,377,600——
2023-07-10$1.59$1.59413,400——
2023-07-07$1.60$1.60677,800——
2023-07-06$1.56$1.56180,150——
2023-07-05$1.63$1.63333,425——
2023-07-03$1.64$1.64305,800——
2023-06-30$1.56$1.56219,025——
2023-06-29$1.54$1.54228,150——
2023-06-28$1.49$1.49463,875——
2023-06-27$1.56$1.56153,000——
2023-06-26$1.55$1.55295,375——
2023-06-23$1.60$1.60201,325——
2023-06-22$1.68$1.68324,825——
2023-06-21$1.64$1.64284,675——
2023-06-20$1.64$1.64321,725——
2023-06-16$1.76$1.76288,800——
2023-06-15$1.65$1.65162,200——
2023-06-14$1.62$1.62229,475——
2023-06-13$1.72$1.72177,175——
2023-06-12$1.68$1.68162,300——
2023-06-09$1.70$1.70279,800——
2023-06-08$1.68$1.68129,550——
2023-06-07$1.71$1.71199,050——
2023-06-06$1.68$1.68291,175——
2023-06-05$1.60$1.60348,325——
2023-06-02$1.57$1.57501,000——
2023-06-01$1.56$1.56465,250——
2023-05-31$1.48$1.48717,675——
2023-05-30$1.64$1.64402,425——
2023-05-26$1.77$1.77286,800——
2023-05-25$1.77$1.77428,150——
2023-05-24$1.79$1.791,012,650——
2023-05-23$1.99$1.99305,575——
2023-05-22$2.16$2.16444,400——
2023-05-19$1.96$1.96203,225——
2023-05-18$1.96$1.96278,225——
2023-05-17$1.90$1.90253,450——
2023-05-16$1.80$1.80250,125——
2023-05-15$1.88$1.88203,600——
2023-05-12$1.88$1.88418,275——
2023-05-11$1.98$1.98164,025——
2023-05-10$2.00$2.00155,300——
2023-05-09$2.03$2.0371,925——
2023-05-08$2.10$2.10103,450——
2023-05-05$2.08$2.08142,825——
2023-05-04$1.95$1.95153,400——
2023-05-03$1.96$1.96147,100——
2023-05-02$1.93$1.93136,650——
2023-05-01$1.96$1.9696,450——
2023-04-28$2.00$2.00105,775——
2023-04-27$2.08$2.08187,925——
2023-04-26$2.02$2.02130,200——
2023-04-25$2.04$2.04111,525——
2023-04-24$2.04$2.04139,200——
2023-04-21$2.00$2.00214,825——
2023-04-20$2.06$2.06179,025——
2023-04-19$2.20$2.20128,575——
2023-04-18$2.16$2.16281,900——
2023-04-17$2.24$2.24282,850——
2023-04-14$2.22$2.22486,075——
2023-04-13$2.39$2.39200,950——
2023-04-12$2.40$2.40973,025——
2023-04-11$2.74$2.74439,350——
2023-04-10$2.76$2.76418,700——
2023-04-06$2.48$2.48190,625——
2023-04-05$2.52$2.52103,900——
2023-04-04$2.58$2.58113,400——
2023-04-03$2.52$2.52107,250——
2023-03-31$2.56$2.56130,800——
2023-03-30$2.55$2.55100,325——
2023-03-29$2.60$2.60107,125——
2023-03-28$2.52$2.5297,100——
2023-03-27$2.58$2.5866,175——
2023-03-24$2.53$2.5366,675——
2023-03-23$2.58$2.58171,650——
2023-03-22$2.56$2.56152,300——
2023-03-21$2.61$2.61276,450——
2023-03-20$2.39$2.39229,875——
2023-03-17$2.52$2.52194,025——
2023-03-16$2.60$2.60346,525——
2023-03-15$2.56$2.56205,600——
2023-03-14$2.62$2.62168,600——
2023-03-13$2.62$2.62181,100——
2023-03-10$2.62$2.62470,050——
2023-03-09$2.83$2.83366,675——
2023-03-08$2.85$2.85207,150——
2023-03-07$2.91$2.91165,675——
2023-03-06$3.00$3.00204,925——
2023-03-03$3.01$3.01213,475——
2023-03-02$2.91$2.91228,650——
2023-03-01$3.02$3.02190,850——
2023-02-28$3.16$3.16204,950——
2023-02-27$3.20$3.20160,975——
2023-02-24$2.98$2.98108,425——
2023-02-23$3.08$3.08145,025——
2023-02-22$3.06$3.06202,000——
2023-02-21$3.08$3.08163,575——
2023-02-17$3.24$3.24333,825——
2023-02-16$3.32$3.32198,325——
2023-02-15$3.37$3.37217,125——
2023-02-14$3.36$3.36218,075——
2023-02-13$3.33$3.33235,300——
2023-02-10$3.37$3.37309,400——
2023-02-09$3.36$3.36254,525——
2023-02-08$3.51$3.5196,350——
2023-02-07$3.54$3.54221,775——
2023-02-06$3.56$3.56120,000——
2023-02-03$3.61$3.61146,275——
2023-02-02$3.66$3.66487,650——
2023-02-01$3.79$3.79250,050——
2023-01-31$3.64$3.64197,050——
2023-01-30$3.56$3.56298,675——
2023-01-27$3.68$3.68247,975——
2023-01-26$3.61$3.61340,225——
2023-01-25$3.82$3.82131,450——
2023-01-24$3.86$3.86166,625——
2023-01-23$3.89$3.89158,150——
2023-01-20$3.86$3.86212,725——
2023-01-19$3.69$3.69251,275——
2023-01-18$3.77$3.77394,300——
2023-01-17$3.91$3.911,005,125——
2023-01-13$3.96$3.961,180,650——
2023-01-12$3.60$3.60769,200——
2023-01-11$3.32$3.32235,300——
2023-01-10$3.24$3.24182,225——
2023-01-09$3.29$3.29245,500——
2023-01-06$3.28$3.28193,800——
2023-01-05$3.28$3.28111,850——
2023-01-04$3.24$3.24169,600——
2023-01-03$3.10$3.10238,775——