Skip to main content
logo
Organigram Global Inc. (TSX:OGI)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
-0.070 (-3.54%)
Mar 18, 2026, 4:00 PM EST

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.991.991.921.92--3.03%45,943
Mar 17, 20261.961.991.961.981.981.54%93,971
Mar 16, 20261.951.981.921.951.95-66,195
Mar 13, 20261.971.991.941.951.95-111,293
Mar 12, 20262.022.041.951.951.95-4.88%141,445
Mar 11, 20261.952.071.952.052.055.13%348,826
Mar 10, 20261.941.991.941.951.95-0.51%183,472
Mar 9, 20261.981.981.921.961.96-2.49%137,494
Mar 6, 20261.992.021.942.012.011.01%204,816
Mar 5, 20262.062.071.981.991.994.19%582,393
Mar 4, 20261.901.941.901.911.912.14%131,931
Mar 3, 20261.881.921.831.871.87-4.10%269,839
Mar 2, 20261.931.961.921.951.95-93,829
Feb 27, 20261.971.991.951.951.95-2.01%124,452
Feb 26, 20261.952.021.931.991.991.53%198,118
Feb 25, 20261.982.001.941.961.960.51%90,897
Feb 24, 20261.901.991.901.951.95-189,536
Feb 23, 20261.951.971.911.951.95-0.51%151,717
Feb 20, 20262.002.001.941.961.96-1.51%252,751
Feb 19, 20261.942.011.861.991.995.85%534,778
Feb 18, 20261.811.941.791.881.887.43%439,410
Feb 17, 20261.771.791.741.751.750.57%200,376
Feb 13, 20261.771.791.741.741.74-229,523
Feb 12, 20261.841.841.731.741.74-1.14%371,781
Feb 11, 20261.881.901.751.761.76-6.88%770,396
Feb 10, 20262.162.161.891.891.89-12.90%997,022
Feb 9, 20262.102.182.072.172.173.33%286,209
Feb 6, 20262.052.132.052.102.103.45%106,073
Feb 5, 20262.072.082.012.032.03-4.69%130,496
Feb 4, 20262.162.162.072.132.13-1.39%136,106
Feb 3, 20262.082.242.072.162.165.37%333,620
Feb 2, 20262.042.102.022.052.050.99%92,435
Jan 30, 20262.122.162.032.032.03-4.69%290,257
Jan 29, 20262.162.252.132.132.13-1.39%254,059
Jan 28, 20262.232.232.162.162.16-3.14%124,965
Jan 27, 20262.222.252.202.232.231.83%112,435
Jan 26, 20262.252.262.192.192.19-3.52%188,270
Jan 23, 20262.252.292.212.272.270.44%158,125
Jan 22, 20262.212.302.212.262.262.26%316,309
Jan 21, 20262.222.262.192.212.21-319,246
Jan 20, 20262.182.242.172.212.211.84%114,287
Jan 19, 20262.222.232.172.172.17-3.13%84,503
Jan 16, 20262.212.272.192.242.240.90%218,233
Jan 15, 20262.292.292.102.222.22-1.33%461,624
Jan 14, 20262.342.372.252.252.25-3.85%244,972
Jan 13, 20262.372.382.332.342.34-1.27%97,020
Jan 12, 20262.402.432.312.372.37-1.25%252,258
Jan 9, 20262.412.452.382.402.400.84%327,800
Jan 8, 20262.332.412.332.382.381.28%223,525
Jan 7, 20262.302.372.302.352.351.73%235,111