Organigram Global Inc. (TSX:OGI)
Canada flag Canada · Delayed Price · Currency is CAD
1.480
+0.030 (2.07%)
Apr 17, 2025, 4:00 PM EDT

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.461.501.441.481.482.07%124,240
Apr 16, 20251.451.531.421.451.45-0.68%149,600
Apr 15, 20251.441.491.441.461.461.39%78,100
Apr 14, 20251.451.471.431.441.441.41%124,214
Apr 11, 20251.361.421.351.421.427.58%173,900
Apr 10, 20251.351.351.281.321.32-2.94%146,820
Apr 9, 20251.271.381.221.361.367.09%449,400
Apr 8, 20251.361.371.261.271.27-5.22%358,200
Apr 7, 20251.281.371.241.341.341.52%346,334
Apr 4, 20251.331.361.281.321.32-5.04%135,400
Apr 3, 20251.461.461.341.391.39-3.47%226,525
Apr 2, 20251.491.491.441.441.44-2.70%83,000
Apr 1, 20251.491.511.451.481.480.68%130,709
Mar 31, 20251.411.471.391.471.471.38%143,013
Mar 28, 20251.531.541.441.451.45-5.23%115,549
Mar 27, 20251.491.551.481.531.532.00%175,336
Mar 26, 20251.541.541.471.501.50-0.66%103,300
Mar 25, 20251.581.601.511.511.51-4.43%134,545
Mar 24, 20251.631.651.571.581.58-0.63%161,448
Mar 21, 20251.521.611.501.591.596.00%182,100
Mar 20, 20251.551.591.501.501.50-2.60%190,500
Mar 19, 20251.541.571.521.541.540.65%130,400
Mar 18, 20251.541.551.521.531.531.32%64,739
Mar 17, 20251.471.541.471.511.512.72%82,102
Mar 14, 20251.411.511.411.471.472.80%113,933
Mar 13, 20251.461.471.421.431.43-1.38%141,041
Mar 12, 20251.431.481.431.451.452.11%111,100
Mar 11, 20251.441.461.391.421.42-2.07%245,600
Mar 10, 20251.501.531.431.451.45-3.97%276,504
Mar 7, 20251.531.561.491.511.51-1.95%200,300
Mar 6, 20251.581.591.541.541.54-3.75%155,719
Mar 5, 20251.601.631.541.601.600.63%182,200
Mar 4, 20251.511.641.481.591.592.58%243,844
Mar 3, 20251.691.701.551.551.55-7.19%378,239
Feb 28, 20251.611.691.601.671.672.45%149,015
Feb 27, 20251.661.671.631.631.63-1.81%239,603
Feb 26, 20251.681.721.661.661.66-0.60%125,201
Feb 25, 20251.751.751.661.671.67-4.57%243,808
Feb 24, 20251.831.841.751.751.75-3.85%208,244
Feb 21, 20251.831.851.761.821.82-0.55%418,843
Feb 20, 20251.861.881.821.831.83-1.61%164,900
Feb 19, 20251.931.931.861.861.86-3.63%286,400
Feb 18, 20251.851.941.831.931.936.63%476,000
Feb 14, 20251.921.931.801.811.81-5.73%569,842
Feb 13, 20251.931.951.881.921.92-412,900
Feb 12, 20252.062.071.861.921.92-6.80%1,054,800
Feb 11, 20252.172.202.032.062.06-17.60%1,324,900
Feb 10, 20252.452.502.372.502.505.04%312,106
Feb 7, 20252.392.462.322.382.38-224,909
Feb 6, 20252.352.492.302.382.383.48%332,202