Organigram Global Inc. (TSX:OGI)
Canada
· Delayed Price · Currency is CAD 1.855
+0.065 (3.63%)
Jun 6, 2025, 3:59 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 305,612 |
| Jun 5, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 44,400 |
| Jun 4, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | 1.10% | 80,400 |
| Jun 3, 2025 | 1.79 | 1.84 | 1.76 | 1.81 | 1.81 | 0.56% | 69,411 |
| Jun 2, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 81,615 |
| May 30, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 78,700 |
| May 29, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | - | 76,400 |
| May 28, 2025 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 1.63% | 196,500 |
| May 27, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 79,131 |
| May 26, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 29,400 |
| May 23, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 47,600 |
| May 22, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 147,700 |
| May 21, 2025 | 1.81 | 1.98 | 1.81 | 1.86 | 1.86 | -1.06% | 435,108 |
| May 20, 2025 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 0.53% | 194,500 |
| May 16, 2025 | 1.71 | 1.87 | 1.71 | 1.87 | 1.87 | 8.09% | 770,900 |
| May 15, 2025 | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 261,620 |
| May 14, 2025 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 86,536 |
| May 13, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 96,700 |
| May 12, 2025 | 1.72 | 1.82 | 1.69 | 1.80 | 1.80 | 9.76% | 401,446 |
| May 9, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | 111,220 |
| May 8, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 168,700 |
| May 7, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 3.31% | 39,116 |
| May 6, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 32,500 |
| May 5, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 63,000 |
| May 2, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 34,808 |
| May 1, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 31,400 |
| Apr 30, 2025 | 1.57 | 1.65 | 1.51 | 1.62 | 1.62 | 1.25% | 89,830 |
| Apr 29, 2025 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 64,311 |
| Apr 28, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -3.13% | 104,832 |
| Apr 25, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | 0.63% | 96,433 |
| Apr 24, 2025 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 205,506 |
| Apr 23, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 3.42% | 129,600 |
| Apr 22, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.04% | 65,407 |
| Apr 21, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -6.08% | 133,622 |
| Apr 17, 2025 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 124,240 |
| Apr 16, 2025 | 1.45 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 149,600 |
| Apr 15, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 78,100 |
| Apr 14, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 124,214 |
| Apr 11, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 7.58% | 173,900 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.94% | 146,820 |
| Apr 9, 2025 | 1.27 | 1.38 | 1.22 | 1.36 | 1.36 | 7.09% | 449,400 |
| Apr 8, 2025 | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -5.22% | 358,200 |
| Apr 7, 2025 | 1.28 | 1.37 | 1.24 | 1.34 | 1.34 | 1.52% | 346,334 |
| Apr 4, 2025 | 1.33 | 1.36 | 1.28 | 1.32 | 1.32 | -5.04% | 135,400 |
| Apr 3, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -3.47% | 226,525 |
| Apr 2, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 83,000 |
| Apr 1, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 130,709 |
| Mar 31, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 1.38% | 143,013 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -5.23% | 115,549 |
| Mar 27, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 175,336 |