Organigram Global Inc. (OGI) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -9.6%
- 3M
- -29.4%
- YTD
- -44.1%
- 1Y
- -30.4%
- 3Y
- -15.4%
- 5Y
- -37.8%
Loading 10-year price history...
OGI Historical Performance
OGI Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -68.6%
- 2020 annual price return
- -42.9%
- 2021 annual price return
- +19.9%
- 2022 annual price return
- -56.3%
- 2023 annual price return
- -57.7%
- 2024 annual price return
- +22.9%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- -17.3%
OGI Stock Price Trajectory (2019–2026)
As of July 8, 2026, Organigram Global Inc. (OGI) trades at $0.97, representing a -30.4% return over the past year. The stock has delivered a -90.7% total return over five years (-37.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.76 on May 21, 2019. From this peak, OGI has corrected -97.1%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CGC (-20.8% 1Y), TLRY (+756.2% 1Y), and ACB (-39.7% 1Y), OGI has underperformed the peer group average. Compare OGI vs CGC →
OGI Historical Price Data · from 2019
Rows 1–50 of 1,792| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.98 | 1.02 | 0.96 | 0.97 | 297K | -2.12% |
| 2026-07-06 | 1.03 | 1.03 | 0.98 | 0.99 | 290K | -4.01% |
| 2026-07-02 | 1.02 | 1.07 | 1.01 | 1.03 | 568K | +0.98% |
| 2026-07-01 | 1.01 | 1.03 | 1.00 | 1.02 | 325K | 0.00% |
| 2026-06-30 | 1.02 | 1.03 | 1.00 | 1.02 | 393K | 0.00% |
| 2026-06-29 | 1.03 | 1.04 | 1.00 | 1.02 | 352K | -0.97% |
| 2026-06-26 | 0.95 | 1.03 | 0.94 | 1.03 | 0 | +7.30% |
| 2026-06-25 | 0.95 | 0.96 | 0.92 | 0.96 | 418K | +1.60% |
| 2026-06-24 | 0.97 | 0.98 | 0.94 | 0.94 | 363K | -0.65% |
| 2026-06-23 | 0.96 | 0.98 | 0.95 | 0.95 | 287K | -0.94% |
| 2026-06-22 | 0.96 | 1.00 | 0.96 | 0.96 | 384K | -0.49% |
| 2026-06-18 | 0.98 | 1.00 | 0.95 | 0.96 | 692K | -2.28% |
| 2026-06-17 | 1.01 | 1.03 | 0.98 | 0.99 | 490K | -2.26% |
| 2026-06-16 | 1.02 | 1.05 | 0.97 | 1.01 | 2.29M | -1.94% |
| 2026-06-15 | 1.08 | 1.09 | 1.02 | 1.03 | 1.07M | -2.83% |
| 2026-06-12 | 1.05 | 1.08 | 1.05 | 1.06 | 255K | -1.85% |
| 2026-06-11 | 1.06 | 1.09 | 1.04 | 1.08 | 379K | +1.89% |
| 2026-06-10 | 1.07 | 1.10 | 1.06 | 1.06 | 233K | -1.85% |
| 2026-06-09 | 1.09 | 1.11 | 1.06 | 1.08 | 795K | +0.93% |
| 2026-06-08 | 1.08 | 1.10 | 1.07 | 1.07 | 173K | +0.94% |
| 2026-06-05 | 1.07 | 1.10 | 1.06 | 1.06 | 686K | -1.85% |
| 2026-06-04 | 1.06 | 1.12 | 1.06 | 1.08 | 484K | +1.89% |
| 2026-06-03 | 1.11 | 1.11 | 1.06 | 1.06 | 293K | -2.75% |
| 2026-06-02 | 1.13 | 1.14 | 1.09 | 1.09 | 474K | -3.54% |
| 2026-06-01 | 1.14 | 1.15 | 1.12 | 1.13 | 452K | -0.88% |
| 2026-05-29 | 1.15 | 1.17 | 1.13 | 1.14 | 374K | 0.00% |
| 2026-05-28 | 1.11 | 1.21 | 1.10 | 1.14 | 825K | +2.70% |
| 2026-05-27 | 1.10 | 1.14 | 1.10 | 1.11 | 578K | 0.00% |
| 2026-05-26 | 1.13 | 1.15 | 1.11 | 1.11 | 324K | -0.89% |
| 2026-05-22 | 1.15 | 1.15 | 1.12 | 1.12 | 702K | -0.88% |
| 2026-05-21 | 1.08 | 1.15 | 1.06 | 1.13 | 467K | +5.61% |
| 2026-05-20 | 1.04 | 1.09 | 1.04 | 1.07 | 623K | +2.88% |
| 2026-05-19 | 1.04 | 1.08 | 1.04 | 1.04 | 479K | -1.42% |
| 2026-05-18 | 1.06 | 1.07 | 1.04 | 1.05 | 732K | -1.40% |
| 2026-05-15 | 1.10 | 1.10 | 1.06 | 1.07 | 1.26M | -1.83% |
| 2026-05-14 | 1.11 | 1.12 | 1.09 | 1.09 | 683K | -2.24% |
| 2026-05-13 | 1.11 | 1.13 | 1.09 | 1.11 | 1.06M | +0.45% |
| 2026-05-12 | 1.11 | 1.18 | 1.10 | 1.11 | 3.07M | -15.27% |
| 2026-05-11 | 1.37 | 1.40 | 1.31 | 1.31 | 279K | -3.68% |
| 2026-05-08 | 1.38 | 1.39 | 1.36 | 1.36 | 610K | -1.45% |
| 2026-05-07 | 1.39 | 1.42 | 1.38 | 1.38 | 619K | -0.72% |
| 2026-05-06 | 1.38 | 1.43 | 1.38 | 1.39 | 764K | 0.00% |
| 2026-05-05 | 1.39 | 1.43 | 1.39 | 1.39 | 741K | 0.00% |
| 2026-05-04 | 1.42 | 1.44 | 1.39 | 1.39 | 516K | -2.11% |
| 2026-05-01 | 1.41 | 1.44 | 1.41 | 1.42 | 167K | +0.71% |
| 2026-04-30 | 1.37 | 1.42 | 1.37 | 1.41 | 325K | +2.92% |
| 2026-04-29 | 1.38 | 1.40 | 1.35 | 1.37 | 1.13M | -2.14% |
| 2026-04-28 | 1.45 | 1.45 | 1.40 | 1.40 | 1.17M | -2.78% |
| 2026-04-27 | 1.43 | 1.46 | 1.42 | 1.44 | 979K | -0.35% |
| 2026-04-24 | 1.46 | 1.46 | 1.42 | 1.45 | 909K | +0.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OGI — Frequently Asked Questions
Quick answers to the most common questions about buying OGI stock.
How has OGI stock performed recently?
OGI declined -30.4% over the past year, below its 5-year annualized CAGR of -37.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OGI's all-time high price?
Organigram Global Inc. reached $33.76 on 2019-05-21. The 52-week high is $2.24. Current 1-year return of -30.4% places the stock further from historical peaks.
Where can I download OGI historical price data?
This page provides OGI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.