Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	1.92	1.92	1.89	1.92	1.92	1.59%	20,400
Aug 5, 2025	1.90	1.92	1.88	1.89	1.89	2.16%	31,100
Aug 1, 2025	1.87	1.88	1.80	1.85	1.85	-1.07%	94,149
Jul 31, 2025	1.92	1.94	1.86	1.87	1.87	-2.60%	62,000
Jul 30, 2025	1.92	1.96	1.90	1.92	1.92	-1.03%	32,700
Jul 29, 2025	2.04	2.05	1.94	1.94	1.94	-4.90%	76,500
Jul 28, 2025	2.07	2.08	2.02	2.04	2.04	-1.45%	23,500
Jul 25, 2025	2.08	2.10	2.01	2.07	2.07	-0.48%	50,848
Jul 24, 2025	2.06	2.10	2.04	2.08	2.08	-0.95%	45,500
Jul 23, 2025	2.15	2.15	2.08	2.10	2.10	-0.47%	68,914
Jul 22, 2025	1.98	2.12	1.98	2.11	2.11	6.03%	244,141
Jul 21, 2025	1.98	2.00	1.98	1.99	1.99	-1.00%	42,022
Jul 18, 2025	2.03	2.03	1.99	2.01	2.01	0.50%	35,313
Jul 17, 2025	1.97	2.03	1.97	2.00	2.00	0.50%	53,900