Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 1.460
-0.030 (-2.01%)
Sep 18, 2026, 3:59 PM EST
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 216,729 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 46,748 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 47,896 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 62,443 |
| Sep 14, 2026 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 110,198 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 39,719 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 107,990 |
| Sep 9, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 68,094 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -3.77% | 157,706 |
| Sep 4, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 43,373 |
| Sep 3, 2026 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 112,532 |
| Sep 2, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 68,265 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 46,684 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.79% | 76,107 |
| Aug 28, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 74,442 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -3.45% | 201,551 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 55,368 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 94,888 |
| Aug 24, 2026 | 1.70 | 1.76 | 1.66 | 1.74 | 1.74 | 1.75% | 347,564 |
| Aug 21, 2026 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 167,470 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -2.92% | 192,151 |
| Aug 19, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 269,998 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 205,233 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 146,396 |
| Aug 14, 2026 | 1.75 | 1.78 | 1.68 | 1.69 | 1.69 | -3.43% | 199,906 |
| Aug 13, 2026 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -1.69% | 340,682 |
| Aug 12, 2026 | 1.65 | 1.84 | 1.65 | 1.78 | 1.78 | 5.33% | 801,724 |
| Aug 11, 2026 | 1.66 | 1.72 | 1.57 | 1.69 | 1.69 | 18.18% | 1,068,413 |
| Aug 10, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | 4.38% | 357,739 |
| Aug 7, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 70,359 |
| Aug 6, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 133,699 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 108,872 |
| Aug 4, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 4.58% | 74,487 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 146,140 |
| Jul 30, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 5.43% | 329,344 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 88,639 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 34,806 |
| Jul 27, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 87,643 |
| Jul 24, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 76,683 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 95,213 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 97,602 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 73,962 |
| Jul 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 103,470 |
| Jul 17, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 86,215 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 308,544 |
| Jul 15, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 709,753 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -1.57% | 766,292 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.24 | 1.27 | 1.27 | -7.30% | 1,299,343 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.84% | 381,468 |
| Jul 9, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 1.08% | 34,892 |