Organigram Global Inc. (FRA:0OG)
Germany · Delayed Price · Currency is EUR 0.7960
-0.0170 (-2.09%)
Last updated: Oct 14, 2026, 8:00 PM CET
FRA:0OG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.13% | - |
| Oct 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.09% | - |
| Oct 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.28% | - |
| Oct 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Oct 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.59% | - |
| Oct 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.46% | 1,250 |
| Oct 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.23% | - |
| Oct 2, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.86% | 867 |
| Oct 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.33% | - |
| Sep 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Sep 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | - |
| Sep 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Sep 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | - |
| Sep 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.74% | - |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.88% | - |
| Sep 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.99% | - |
| Sep 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89% | - |
| Sep 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.22% | - |
| Sep 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.61% | - |
| Sep 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.57% | - |
| Sep 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.61% | - |
| Sep 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.82% | 53 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.41% | - |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | - |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.13% | - |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.81% | - |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.37% | - |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Aug 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.39% | - |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.43% | - |
| Aug 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.23% | - |
| Aug 26, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.53% | 6,000 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.12% | - |
| Aug 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.11% | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.39% | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.78% | - |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.36% | - |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.39% | - |
| Aug 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.46% | - |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.73% | - |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.80% | - |
| Aug 12, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.81% | 581 |
| Aug 11, 2026 | 0.87 | 1.09 | 0.87 | 1.02 | 1.02 | 23.37% | 3,230 |
| Aug 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.36% | - |
| Aug 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.83% | - |