TSX · OGI · stock

Organigram Global Inc. (OGI) stock price history

Every TSX trading session of Organigram Global Inc. from Jan 5, 2012 to Sep 28, 2026: 3,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get OGI data, free keyYear by year table

OGI adjusted close, 2012 to 2026

OGIOrganigram Global Inc.
CA$1.53-35.2% over one year
2014201620182020202220242026
CA$42.88
All time high, 2019
CA$3.09
52 week high, CA$1.20 low
3,697
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

OGI key facts

  • Organigram Global Inc. (OGI) closed at CA$1.53 on Sep 28, 2026 on TSX.
  • OGI's all time high close is CA$42.88, set on May 17, 2019; its all time low close is CA$0.2945 on Feb 13, 2014.
  • OGI's 52 week range is CA$1.20 to CA$3.09.
  • OGI returned -35.2% over the year to Sep 28, 2026 and -87.4% over five years.
  • Over ten years OGI returned -77%, -13.8% a year compounded.
  • OGI's deepest drawdown was -97.1% from May 17, 2019 to Jul 15, 2026.
  • DataCedar holds 3,697 daily sessions of OGI history from Jan 5, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OGI price chart, 2012 to 2026

OGI adjusted close, Jan 5, 2012 to Sep 28, 2026CA$0.2945CA$1.54CA$8.09CA$42.4020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OGI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.9%
3 months+4.8%
6 months-15.5%
Year to date-34.1%
1 year-35.2%
3 years-13.6%
5 years-87.4%
10 years-77.2%
Since Jan 5, 2012+29.9%
Compound annual growth, 14.7 years+1.8%

OGI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$42.88 on May 17, 2019
All time low close
CA$0.2945 on Feb 13, 2014
52 week high
CA$3.09 on Dec 18, 2025
52 week low
CA$1.20 on Jul 16, 2026
Deepest drawdown
-97.1% from May 17, 2019 to Jul 15, 2026, not yet recovered
Best single session
+987.2% on Aug 25, 2014
Worst single session
-50.0% on Apr 12, 2013
Volatility, 1 year annualised
60.0%
Sessions closing higher, 1 year
41%
Best calendar year
2014, +554%
Worst calendar year
2013, -91%

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. 2012 starts on Jan 5, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$2.30CA$2.45CA$1.20CA$1.53-33.8%37.6M186
2025CA$2.30CA$3.09CA$1.22CA$2.31+0.4%51.9M251
2024CA$1.70CA$3.95CA$1.67CA$2.30+33.7%74.4M252
2023CA$4.40CA$5.48CA$1.35CA$1.72-60.9%29.8M250
2022CA$9.08CA$9.28CA$3.84CA$4.40-50.5%46.3M250
2021CA$6.80CA$32.00CA$6.80CA$8.88+31.4%167M251
2020CA$12.96CA$18.96CA$5.40CA$6.76-47.0%84.1M252
2019CA$19.16CA$45.20CA$10.56CA$12.76-34.1%82.9M251
2018CA$17.60CA$34.20CA$13.04CA$19.36+18.0%83.8M251
2017CA$10.04CA$18.00CA$7.24CA$16.40+41.4%56M250
2016CA$3.72CA$17.96CA$2.48CA$11.60+208.5%65M251
2015CA$2.68CA$5.68CA$0.7800CA$3.76+49.2%14M251
2014CA$0.3851CA$9.60CA$0.2945CA$2.52+554.5%2M251
2013CA$4.08CA$4.08CA$0.3171CA$0.3851-90.6%321.6K251
2012CA$1.18CA$4.08CA$1.13CA$4.08n/a204K249

OGI monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$1.53-7.3%
August 2026CA$1.65+26.0%
July 2026CA$1.31-9.3%
June 2026CA$1.45-8.0%
May 2026CA$1.57-17.8%
April 2026CA$1.91+3.2%
March 2026CA$1.85-5.1%
February 2026CA$1.95-3.9%
January 2026CA$2.03-12.1%
December 2025CA$2.31+1.3%
November 2025CA$2.28+0.4%
October 2025CA$2.27-19.5%

About the OGI data

Daily bars. 3,697 sessions from Jan 5, 2012 to Sep 28, 2026, one row per TSX 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 Sep 17, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Jan 5, 2012, 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 TSX

  • OBE Obsidian Energy Ltd.
  • OCG Outcrop Silver & Gold Corporation
  • OGC OceanaGold Corporation
  • OGD Orbit Garant Drilling Inc.
  • OLY Olympia Financial Group Inc.
  • OM Osisko Metals Incorporated
  • ONEX Onex Corporation
  • OR OR Royalties Inc.

Common questions

OGI share price history

Start with any symbol.

Start free