Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.61	2.65	2.53	2.55	2.55	-4.14%	159,881
Oct 16, 2025	2.79	2.79	2.63	2.66	2.66	-4.32%	187,616
Oct 15, 2025	2.67	2.87	2.66	2.78	2.78	3.35%	227,300
Oct 14, 2025	2.70	2.73	2.62	2.69	2.69	1.13%	194,700
Oct 10, 2025	2.84	2.84	2.66	2.66	2.66	-6.34%	374,039
Oct 9, 2025	2.75	2.89	2.75	2.84	2.84	5.58%	444,200
Oct 8, 2025	2.71	2.74	2.66	2.69	2.69	-1.10%	168,800
Oct 7, 2025	2.61	2.73	2.61	2.72	2.72	5.84%	310,410
Oct 6, 2025	2.59	2.59	2.54	2.57	2.57	-2.65%	120,900
Oct 3, 2025	2.64	2.68	2.59	2.64	2.64	1.54%	102,600
Oct 2, 2025	2.66	2.76	2.60	2.60	2.60	-2.26%	104,300
Oct 1, 2025	2.76	2.82	2.66	2.66	2.66	-5.67%	254,200
Sep 30, 2025	2.71	2.89	2.56	2.82	2.82	2.92%	448,200
Sep 29, 2025	2.50	2.74	2.50	2.74	2.74	16.10%	833,100
Sep 26, 2025	2.43	2.47	2.36	2.36	2.36	-2.88%	145,200
Sep 25, 2025	2.50	2.50	2.41	2.43	2.43	-3.19%	73,039
Sep 24, 2025	2.48	2.54	2.46	2.51	2.51	0.80%	78,400
Sep 23, 2025	2.46	2.52	2.45	2.49	2.49	1.22%	106,000
Sep 22, 2025	2.45	2.51	2.44	2.46	2.46	0.82%	205,700
Sep 19, 2025	2.59	2.62	2.44	2.44	2.44	-5.06%	450,700
Sep 18, 2025	2.43	2.59	2.43	2.57	2.57	5.33%	227,000
Sep 17, 2025	2.40	2.48	2.40	2.44	2.44	1.67%	138,100
Sep 16, 2025	2.36	2.42	2.34	2.40	2.40	2.13%	124,733
Sep 15, 2025	2.27	2.35	2.27	2.35	2.35	2.62%	47,137
Sep 12, 2025	2.30	2.32	2.27	2.29	2.29	-	44,400
Sep 11, 2025	2.24	2.34	2.24	2.29	2.29	0.44%	63,642
Sep 10, 2025	2.25	2.29	2.25	2.28	2.28	-	44,016
Sep 9, 2025	2.26	2.29	2.24	2.28	2.28	0.44%	80,600
Sep 8, 2025	2.27	2.27	2.22	2.27	2.27	-0.44%	32,706
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