Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 2.280
+0.080 (3.64%)
Sep 5, 2025, 4:00 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.18 | 2.29 | 2.18 | 2.28 | 2.28 | 3.64% | 97,705 |
| Sep 4, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 64,000 |
| Sep 3, 2025 | 2.23 | 2.26 | 2.18 | 2.21 | 2.21 | -1.78% | 77,617 |
| Sep 2, 2025 | 2.30 | 2.35 | 2.23 | 2.25 | 2.25 | -4.66% | 90,211 |
| Aug 29, 2025 | 2.39 | 2.42 | 2.30 | 2.36 | 2.36 | -0.84% | 115,300 |
| Aug 28, 2025 | 2.30 | 2.42 | 2.27 | 2.38 | 2.38 | 3.03% | 299,700 |
| Aug 27, 2025 | 2.26 | 2.32 | 2.24 | 2.31 | 2.31 | 1.32% | 164,300 |
| Aug 26, 2025 | 2.29 | 2.30 | 2.23 | 2.28 | 2.28 | 0.44% | 154,500 |
| Aug 25, 2025 | 2.25 | 2.29 | 2.21 | 2.27 | 2.27 | 3.18% | 221,500 |
| Aug 22, 2025 | 2.14 | 2.25 | 2.14 | 2.20 | 2.20 | 1.38% | 221,207 |
| Aug 21, 2025 | 2.06 | 2.18 | 2.06 | 2.17 | 2.17 | 4.83% | 204,000 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 41,924 |
| Aug 19, 2025 | 2.11 | 2.12 | 2.03 | 2.09 | 2.09 | -1.42% | 106,924 |
| Aug 18, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 5.47% | 107,500 |
| Aug 15, 2025 | 2.11 | 2.13 | 1.98 | 2.01 | 2.01 | -6.07% | 186,343 |
| Aug 14, 2025 | 2.18 | 2.21 | 2.04 | 2.14 | 2.14 | -3.17% | 415,749 |
| Aug 13, 2025 | 2.15 | 2.24 | 2.09 | 2.21 | 2.21 | -0.45% | 376,448 |
| Aug 12, 2025 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -1.33% | 515,800 |
| Aug 11, 2025 | 2.10 | 2.25 | 2.05 | 2.25 | 2.25 | 13.64% | 401,000 |
| Aug 8, 2025 | 1.94 | 2.04 | 1.94 | 1.98 | 1.98 | 2.06% | 60,221 |
| Aug 7, 2025 | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | 1.04% | 39,537 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 20,400 |
| Aug 5, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | 2.16% | 31,100 |
| Aug 1, 2025 | 1.87 | 1.88 | 1.80 | 1.85 | 1.85 | -1.07% | 94,149 |
| Jul 31, 2025 | 1.92 | 1.94 | 1.86 | 1.87 | 1.87 | -2.60% | 62,000 |
| Jul 30, 2025 | 1.92 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 32,700 |
| Jul 29, 2025 | 2.04 | 2.05 | 1.94 | 1.94 | 1.94 | -4.90% | 76,500 |
| Jul 28, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 23,500 |
| Jul 25, 2025 | 2.08 | 2.10 | 2.01 | 2.07 | 2.07 | -0.48% | 50,848 |
| Jul 24, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 45,500 |
| Jul 23, 2025 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 68,914 |
| Jul 22, 2025 | 1.98 | 2.12 | 1.98 | 2.11 | 2.11 | 6.03% | 244,141 |
| Jul 21, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 42,022 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 35,313 |
| Jul 17, 2025 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 53,900 |
| Jul 16, 2025 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | 1.53% | 33,216 |
| Jul 15, 2025 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.97% | 66,201 |
| Jul 14, 2025 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | 2.02% | 53,100 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 46,028 |
| Jul 10, 2025 | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | 0.51% | 132,700 |
| Jul 9, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 2.59% | 56,325 |
| Jul 8, 2025 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 1.58% | 55,946 |
| Jul 7, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 24,609 |
| Jul 4, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | - | 49,221 |
| Jul 3, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 40,131 |
| Jul 2, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 3.26% | 41,041 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 25,600 |
| Jun 27, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 60,229 |
| Jun 26, 2025 | 1.78 | 1.90 | 1.78 | 1.89 | 1.89 | 4.42% | 58,000 |
| Jun 25, 2025 | 1.87 | 1.88 | 1.81 | 1.81 | 1.81 | -2.69% | 20,427 |