Organigram Global Inc. (TSX:OGI)
Canada
· Delayed Price · Currency is CAD 1.800
+0.160 (9.76%)
May 12, 2025, 4:00 PM EDT
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.72 | 1.82 | 1.69 | 1.80 | 1.80 | 9.76% | 401,446 |
| May 9, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | 111,220 |
| May 8, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 168,651 |
| May 7, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 3.31% | 39,116 |
| May 6, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 32,488 |
| May 5, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 62,982 |
| May 2, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 34,808 |
| May 1, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 31,371 |
| Apr 30, 2025 | 1.57 | 1.65 | 1.51 | 1.62 | 1.62 | 1.25% | 89,830 |
| Apr 29, 2025 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 64,311 |
| Apr 28, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -3.13% | 104,832 |
| Apr 25, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | 0.63% | 96,433 |
| Apr 24, 2025 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 205,506 |
| Apr 23, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 3.42% | 129,582 |
| Apr 22, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.04% | 65,407 |
| Apr 21, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -6.08% | 133,622 |
| Apr 17, 2025 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 124,240 |
| Apr 16, 2025 | 1.45 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 149,553 |
| Apr 15, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 78,096 |
| Apr 14, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 124,214 |
| Apr 11, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 7.58% | 173,883 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.94% | 146,820 |
| Apr 9, 2025 | 1.27 | 1.38 | 1.22 | 1.36 | 1.36 | 7.09% | 449,396 |
| Apr 8, 2025 | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -5.22% | 358,151 |
| Apr 7, 2025 | 1.28 | 1.37 | 1.24 | 1.34 | 1.34 | 1.52% | 346,334 |
| Apr 4, 2025 | 1.33 | 1.36 | 1.28 | 1.32 | 1.32 | -5.04% | 135,396 |
| Apr 3, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -3.47% | 226,525 |
| Apr 2, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 82,967 |
| Apr 1, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 130,709 |
| Mar 31, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 1.38% | 143,013 |
| Mar 28, 2025 | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -5.23% | 115,549 |
| Mar 27, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 175,336 |
| Mar 26, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -0.66% | 103,251 |
| Mar 25, 2025 | 1.58 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 134,545 |
| Mar 24, 2025 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 161,448 |
| Mar 21, 2025 | 1.52 | 1.61 | 1.50 | 1.59 | 1.59 | 6.00% | 182,098 |
| Mar 20, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 190,478 |
| Mar 19, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 130,365 |
| Mar 18, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 1.32% | 64,739 |
| Mar 17, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 82,102 |
| Mar 14, 2025 | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | 2.80% | 113,933 |
| Mar 13, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 141,041 |
| Mar 12, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 111,060 |
| Mar 11, 2025 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 245,578 |
| Mar 10, 2025 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -3.97% | 276,504 |
| Mar 7, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 200,292 |
| Mar 6, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -3.75% | 155,719 |
| Mar 5, 2025 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | 0.63% | 182,198 |
| Mar 4, 2025 | 1.51 | 1.64 | 1.48 | 1.59 | 1.59 | 2.58% | 243,844 |
| Mar 3, 2025 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -7.19% | 378,239 |