Nasdaq · OGI · stock
Organigram Global INC. (OGI) stock price history
Every Nasdaq trading session of Organigram Global INC. from May 21, 2019 to Sep 28, 2026: 1,849 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OGI adjusted close, 2019 to 2026
- $31.40
- All time high, 2019
- $2.24
- 52 week high, $0.8530 low
- 1,849
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
OGI key facts
- Organigram Global INC. (OGI) closed at $1.09 on Sep 28, 2026 on Nasdaq.
- OGI's all time high close is $31.40, set on May 28, 2019; its all time low close is $0.8710 on Jul 16, 2026.
- OGI's 52 week range is $0.8530 to $2.24.
- OGI returned -35.8% over the year to Sep 28, 2026 and -88.6% over five years.
- Since May 21, 2019 OGI returned -97%, -36.7% a year compounded.
- OGI's deepest drawdown was -97.2% from May 28, 2019 to Jul 16, 2026.
- DataCedar holds 1,849 daily sessions of OGI history from May 21, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OGI price chart, 2019 to 2026
OGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | +5.3% |
| 6 months | -17.2% |
| Year to date | -36.2% |
| 1 year | -35.8% |
| 3 years | -16.5% |
| 5 years | -88.6% |
| 10 years | n/a |
| Since May 21, 2019 | -96.5% |
| Compound annual growth, 7.4 years | -36.7% |
OGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.40 on May 28, 2019
- All time low close
- $0.8710 on Jul 16, 2026
- 52 week high
- $2.24 on Dec 18, 2025
- 52 week low
- $0.8530 on Jul 16, 2026
- Deepest drawdown
- -97.2% from May 28, 2019 to Jul 16, 2026, not yet recovered
- Best single session
- +45.4% on Jan 15, 2020
- Worst single session
- -38.8% on Feb 11, 2021
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2023, -59%
OGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 21, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.68 | $1.77 | $0.8530 | $1.09 | -35.4% | 142.1M | 185 |
| 2025 | $1.61 | $2.24 | $0.8500 | $1.68 | +4.3% | 199.5M | 250 |
| 2024 | $1.33 | $2.91 | $1.25 | $1.61 | +22.9% | 234.8M | 252 |
| 2023 | $3.18 | $4.12 | $0.9700 | $1.31 | -59.1% | 148.3M | 250 |
| 2022 | $7.04 | $7.48 | $2.80 | $3.20 | -54.3% | 200.5M | 251 |
| 2021 | $5.44 | $25.80 | $5.32 | $7.00 | +31.6% | 727M | 252 |
| 2020 | $10.00 | $14.56 | $4.04 | $5.32 | -45.7% | 334.1M | 253 |
| 2019 | $33.48 | $33.76 | $8.00 | $9.80 | n/a | 68.3M | 156 |
OGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.09 | -10.3% |
| August 2026 | $1.21 | +28.9% |
| July 2026 | $0.9390 | -7.9% |
| June 2026 | $1.02 | -10.5% |
| May 2026 | $1.14 | -19.1% |
| April 2026 | $1.41 | +5.2% |
| March 2026 | $1.34 | -6.3% |
| February 2026 | $1.43 | -4.7% |
| January 2026 | $1.50 | -10.7% |
| December 2025 | $1.68 | +2.4% |
| November 2025 | $1.64 | +1.2% |
| October 2025 | $1.62 | -20.2% |
About the OGI data
Daily bars. 1,849 sessions from May 21, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
OGI share price history
