Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	2.18	2.18	2.11	2.12	2.12	-2.75%	93,180
Nov 18, 2025	2.06	2.26	2.06	2.18	2.18	2.83%	383,924
Nov 17, 2025	2.10	2.14	2.05	2.12	2.12	0.47%	119,947
Nov 14, 2025	2.14	2.20	2.11	2.11	2.11	-2.31%	117,363
Nov 13, 2025	2.23	2.23	2.13	2.16	2.16	-4.00%	154,307
Nov 12, 2025	2.30	2.35	2.22	2.25	2.25	-2.60%	215,659
Nov 11, 2025	2.30	2.38	2.28	2.31	2.31	-	287,913
Nov 10, 2025	2.14	2.46	2.14	2.31	2.31	6.94%	595,645
Nov 7, 2025	2.07	2.19	2.07	2.16	2.16	2.86%	170,553
Nov 6, 2025	2.17	2.17	2.10	2.10	2.10	-4.11%	109,348
Nov 5, 2025	2.14	2.25	2.14	2.19	2.19	1.86%	155,782
Nov 4, 2025	2.20	2.26	2.13	2.15	2.15	-2.27%	315,600
Nov 3, 2025	2.28	2.28	2.19	2.20	2.20	-3.08%	149,764
Oct 31, 2025	2.25	2.30	2.23	2.27	2.27	2.25%	121,993
Oct 30, 2025	2.22	2.29	2.21	2.22	2.22	-0.89%	130,640
Oct 29, 2025	2.28	2.29	2.23	2.24	2.24	-1.32%	94,434
Oct 28, 2025	2.37	2.39	2.27	2.27	2.27	-5.02%	139,163
Oct 27, 2025	2.47	2.48	2.39	2.39	2.39	-3.24%	169,828
Oct 24, 2025	2.45	2.50	2.43	2.47	2.47	2.49%	132,867
Oct 23, 2025	2.36	2.49	2.36	2.41	2.41	1.26%	206,013
Oct 22, 2025	2.44	2.44	2.35	2.38	2.38	-2.06%	163,493
Oct 21, 2025	2.57	2.57	2.41	2.43	2.43	-5.08%	203,305
Oct 20, 2025	2.53	2.60	2.48	2.56	2.56	0.39%	88,165
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%	227,296
Oct 14, 2025	2.70	2.73	2.62	2.69	2.69	1.13%	194,686