Organigram Global Inc. (OGI) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -9.6%
- 3M
- -11.5%
- YTD
- -49.3%
- 1Y
- -40.8%
- 3Y
- -14.0%
- 5Y
- -38.4%
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
- -44.5%
OGI Stock Price Trajectory (2019–2026)
As of November 8, 2026, Organigram Global Inc. (OGI) trades at $0.88, representing a -40.8% return over the past year. The stock has delivered a -91.2% total return over five years (-38.4% 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 -97.4%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CGC (-40.2% 1Y), TLRY (-75.9% 1Y), and ACB (+20.2% 1Y), OGI has underperformed the peer group average. Compare OGI vs CGC →
OGI Historical Price Data · from 2019
Rows 1–50 of 1,878| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.93 | 0.94 | 0.87 | 0.88 | 1.12M | -5.72% |
| 2026-11-05 | 0.98 | 0.98 | 0.89 | 0.93 | 1.66M | -3.65% |
| 2026-11-04 | 0.94 | 0.97 | 0.92 | 0.96 | 1.99M | +4.90% |
| 2026-11-03 | 0.93 | 0.97 | 0.86 | 0.92 | 1.73M | -4.68% |
| 2026-11-02 | 0.94 | 0.98 | 0.93 | 0.97 | 186K | +3.43% |
| 2026-10-30 | 0.95 | 0.97 | 0.93 | 0.93 | 205K | -2.85% |
| 2026-10-29 | 0.95 | 0.98 | 0.94 | 0.96 | 208K | +0.54% |
| 2026-10-28 | 0.93 | 0.96 | 0.93 | 0.96 | 99K | +1.71% |
| 2026-10-27 | 0.93 | 0.95 | 0.93 | 0.94 | 168K | +0.02% |
| 2026-10-26 | 0.92 | 0.94 | 0.91 | 0.94 | 433K | +1.38% |
| 2026-10-23 | 0.93 | 0.95 | 0.92 | 0.93 | 189K | -1.11% |
| 2026-10-22 | 0.92 | 0.95 | 0.92 | 0.94 | 448K | -0.43% |
| 2026-10-21 | 0.94 | 0.95 | 0.92 | 0.94 | 217K | +0.38% |
| 2026-10-20 | 0.94 | 0.96 | 0.94 | 0.94 | 231K | -0.60% |
| 2026-10-19 | 0.93 | 0.95 | 0.92 | 0.94 | 323K | +1.73% |
| 2026-10-16 | 0.92 | 0.94 | 0.92 | 0.93 | 250K | -0.53% |
| 2026-10-15 | 0.90 | 0.94 | 0.90 | 0.93 | 288K | +3.06% |
| 2026-10-14 | 0.91 | 0.92 | 0.90 | 0.90 | 397K | -1.64% |
| 2026-10-13 | 0.93 | 0.94 | 0.90 | 0.92 | 362K | -1.68% |
| 2026-10-12 | 0.95 | 0.96 | 0.93 | 0.93 | 250K | -2.56% |
| 2026-10-09 | 0.94 | 0.96 | 0.93 | 0.96 | 293K | +0.86% |
| 2026-10-08 | 0.97 | 0.97 | 0.93 | 0.95 | 370K | -0.93% |
| 2026-10-07 | 0.97 | 0.98 | 0.96 | 0.96 | 294K | -1.04% |
| 2026-10-06 | 0.94 | 0.99 | 0.93 | 0.97 | 418K | +3.53% |
| 2026-10-05 | 0.95 | 0.96 | 0.92 | 0.94 | 674K | -1.69% |
| 2026-10-02 | 0.98 | 0.99 | 0.95 | 0.95 | 733K | -2.97% |
| 2026-10-01 | 1.00 | 1.02 | 0.98 | 0.98 | 519K | -1.37% |
| 2026-09-30 | 1.05 | 1.05 | 0.99 | 1.00 | 943K | -6.93% |
| 2026-09-29 | 1.08 | 1.10 | 1.02 | 1.07 | 834K | -1.83% |
| 2026-09-28 | 1.10 | 1.11 | 1.07 | 1.09 | 534K | -0.91% |
| 2026-09-25 | 1.10 | 1.11 | 1.09 | 1.10 | 247K | 0.00% |
| 2026-09-24 | 1.08 | 1.10 | 1.07 | 1.10 | 237K | +0.92% |
| 2026-09-23 | 1.12 | 1.12 | 1.08 | 1.09 | 506K | -1.80% |
| 2026-09-22 | 1.10 | 1.13 | 1.10 | 1.11 | 757K | -0.89% |
| 2026-09-21 | 1.04 | 1.13 | 1.04 | 1.12 | 798K | +6.67% |
| 2026-09-18 | 1.07 | 1.08 | 1.02 | 1.05 | 709K | -1.87% |
| 2026-09-17 | 1.06 | 1.09 | 1.06 | 1.07 | 249K | +0.94% |
| 2026-09-16 | 1.07 | 1.08 | 1.04 | 1.06 | 385K | 0.00% |
| 2026-09-15 | 1.08 | 1.09 | 1.04 | 1.06 | 402K | -1.85% |
| 2026-09-14 | 1.05 | 1.09 | 1.03 | 1.08 | 473K | +2.86% |
| 2026-09-11 | 1.07 | 1.07 | 1.04 | 1.05 | 464K | -1.87% |
| 2026-09-10 | 1.09 | 1.11 | 1.07 | 1.07 | 373K | -2.73% |
| 2026-09-09 | 1.10 | 1.12 | 1.08 | 1.10 | 496K | -1.79% |
| 2026-09-08 | 1.15 | 1.15 | 1.10 | 1.12 | 1.22M | -3.45% |
| 2026-09-04 | 1.15 | 1.16 | 1.13 | 1.16 | 443K | -0.85% |
| 2026-09-03 | 1.19 | 1.21 | 1.13 | 1.17 | 844K | -1.68% |
| 2026-09-02 | 1.18 | 1.21 | 1.17 | 1.19 | 298K | +0.85% |
| 2026-09-01 | 1.20 | 1.21 | 1.17 | 1.18 | 140K | -2.48% |
| 2026-08-31 | 1.21 | 1.22 | 1.18 | 1.21 | 272K | -0.82% |
| 2026-08-28 | 1.21 | 1.23 | 1.20 | 1.22 | 669K | -0.81% |
OGI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -40.8% over the past year, below its 5-year annualized CAGR of -38.4%. 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 -40.8% 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.