Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.04	2.10	2.02	2.05	2.05	0.99%	92,435
Jan 30, 2026	2.12	2.16	2.03	2.03	2.03	-4.69%	290,257
Jan 29, 2026	2.16	2.25	2.13	2.13	2.13	-1.39%	254,059
Jan 28, 2026	2.23	2.23	2.16	2.16	2.16	-3.14%	124,965
Jan 27, 2026	2.22	2.25	2.20	2.23	2.23	1.83%	112,435
Jan 26, 2026	2.25	2.26	2.19	2.19	2.19	-3.52%	188,370
Jan 23, 2026	2.25	2.29	2.21	2.27	2.27	0.44%	158,125
Jan 22, 2026	2.21	2.30	2.21	2.26	2.26	2.26%	316,309
Jan 21, 2026	2.22	2.26	2.19	2.21	2.21	-	319,246
Jan 20, 2026	2.18	2.24	2.17	2.21	2.21	1.84%	114,287
Jan 19, 2026	2.22	2.23	2.17	2.17	2.17	-3.13%	84,503
Jan 16, 2026	2.21	2.27	2.19	2.24	2.24	0.90%	218,233
Jan 15, 2026	2.29	2.29	2.10	2.22	2.22	-1.33%	461,624
Jan 14, 2026	2.34	2.37	2.25	2.25	2.25	-3.85%	244,972
Jan 13, 2026	2.37	2.38	2.33	2.34	2.34	-1.27%	97,020
Jan 12, 2026	2.40	2.43	2.31	2.37	2.37	-1.25%	252,258
Jan 9, 2026	2.41	2.45	2.38	2.40	2.40	0.84%	327,800
Jan 8, 2026	2.33	2.41	2.33	2.38	2.38	1.28%	223,525
Jan 7, 2026	2.30	2.37	2.30	2.35	2.35	1.73%	235,111
Jan 6, 2026	2.35	2.36	2.30	2.31	2.31	-1.28%	250,384
Jan 5, 2026	2.36	2.41	2.31	2.34	2.34	-1.27%	240,607
Jan 2, 2026	2.30	2.40	2.30	2.37	2.37	2.60%	222,565
Dec 31, 2025	2.32	2.34	2.30	2.31	2.31	-0.43%	250,059
Dec 30, 2025	2.30	2.41	2.30	2.32	2.32	-	334,014
Dec 29, 2025	2.37	2.46	2.31	2.32	2.32	-3.73%	194,982
Dec 24, 2025	2.39	2.42	2.36	2.41	2.41	0.84%	141,459
Dec 23, 2025	2.62	2.66	2.22	2.39	2.39	-9.47%	1,339,841
Dec 22, 2025	2.78	2.85	2.60	2.64	2.64	-4.35%	607,270
Dec 19, 2025	2.82	2.96	2.76	2.76	2.76	-1.78%	890,847
Dec 18, 2025	2.95	3.09	2.74	2.81	2.81	-3.10%	1,761,527
Dec 17, 2025	2.75	2.94	2.75	2.90	2.90	11.11%	1,311,347
Dec 16, 2025	2.44	2.72	2.32	2.61	2.61	6.10%	1,372,761
Dec 15, 2025	2.70	2.71	2.44	2.46	2.46	-6.82%	544,828
Dec 12, 2025	2.48	2.65	2.30	2.64	2.64	16.81%	1,421,004
Dec 11, 2025	2.29	2.30	2.25	2.26	2.26	-1.31%	85,817
Dec 10, 2025	2.25	2.31	2.24	2.29	2.29	1.78%	77,962
Dec 9, 2025	2.26	2.32	2.22	2.25	2.25	-0.44%	243,580
Dec 8, 2025	2.27	2.35	2.26	2.26	2.26	-0.44%	148,775
Dec 5, 2025	2.27	2.32	2.27	2.27	2.27	-0.87%	60,351
Dec 4, 2025	2.31	2.39	2.29	2.29	2.29	-1.72%	265,135
Dec 3, 2025	2.21	2.36	2.20	2.33	2.33	5.43%	416,509
Dec 2, 2025	2.21	2.29	2.21	2.21	2.21	-	115,667
Dec 1, 2025	2.21	2.26	2.20	2.21	2.21	-3.07%	102,603
Nov 28, 2025	2.25	2.32	2.25	2.28	2.28	1.33%	136,499
Nov 27, 2025	2.27	2.27	2.24	2.25	2.25	-	20,249
Nov 26, 2025	2.26	2.28	2.24	2.25	2.25	-0.44%	107,805
Nov 25, 2025	2.22	2.33	2.20	2.26	2.26	2.73%	120,982
Nov 24, 2025	2.11	2.22	2.11	2.20	2.20	4.27%	115,599
Nov 21, 2025	2.06	2.12	2.06	2.11	2.11	1.93%	69,104
Nov 20, 2025	2.19	2.23	2.06	2.07	2.07	-2.36%	159,913