Organigram Global Inc. (OGI) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
OGI Historical Performance
Short-Term Returns
OGI Stock Price Trajectory (2019–2026)
As of May 8, 2026, Organigram Global Inc. (OGI) trades at $1.38, representing a +23.2% return over the past year. The stock has delivered a -87.5% total return over five years (-34.0% 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 -95.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CGC (-12.4% 1Y), TLRY (+1209.3% 1Y), and ACB (-25.3% 1Y), OGI has underperformed the peer group average. Compare OGI vs CGC →
OGI Historical Price Data (2025–2026)
Showing 30 of 1,752 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.65 | 1.67 | 1.43 | 1.44 | 1.68M | -9.75% |
| 2026-04-22 | 1.44 | 1.65 | 1.44 | 1.59 | 3.16M | +10.42% |
| 2026-04-21 | 1.50 | 1.51 | 1.44 | 1.44 | 598K | -4.64% |
| 2026-04-20 | 1.46 | 1.52 | 1.46 | 1.51 | 822K | +3.42% |
| 2026-04-17 | 1.55 | 1.55 | 1.46 | 1.46 | 858K | -3.95% |
| 2026-04-16 | 1.53 | 1.54 | 1.50 | 1.52 | 380K | 0.00% |
| 2026-04-15 | 1.44 | 1.53 | 1.44 | 1.52 | 495K | +6.29% |
| 2026-04-14 | 1.44 | 1.47 | 1.43 | 1.43 | 310K | +0.70% |
| 2026-04-13 | 1.38 | 1.45 | 1.36 | 1.42 | 239K | +1.43% |
| 2026-04-10 | 1.43 | 1.45 | 1.39 | 1.40 | 359K | -2.78% |
| 2026-04-09 | 1.38 | 1.45 | 1.38 | 1.44 | 431K | +3.60% |
| 2026-04-08 | 1.40 | 1.44 | 1.38 | 1.39 | 917K | +1.46% |
| 2026-04-07 | 1.39 | 1.39 | 1.35 | 1.37 | 431K | -0.72% |
| 2026-04-06 | 1.39 | 1.44 | 1.38 | 1.38 | 425K | 0.00% |
| 2026-04-02 | 1.31 | 1.40 | 1.30 | 1.38 | 585K | +2.99% |
| 2026-04-01 | 1.34 | 1.38 | 1.33 | 1.34 | 367K | 0.00% |
| 2026-03-31 | 1.24 | 1.35 | 1.24 | 1.34 | 431K | +7.20% |
| 2026-03-30 | 1.31 | 1.33 | 1.24 | 1.25 | 444K | -4.58% |
| 2026-03-27 | 1.32 | 1.34 | 1.29 | 1.31 | 562K | 0.00% |
| 2026-03-26 | 1.34 | 1.39 | 1.31 | 1.31 | 248K | -5.07% |
See OGI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OGI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OGI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOGI — Frequently Asked Questions
Quick answers to the most common questions about buying OGI stock.
How has OGI stock performed recently?
OGI returned +23.2% over the past year, beating its 5-year annualized CAGR of -34.0%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +23.2% places the stock closer to 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.