Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.53	1.53	1.46	1.48	1.48	-1.33%	322,395
May 14, 2026	1.54	1.54	1.50	1.50	1.50	-2.60%	274,082
May 13, 2026	1.56	1.56	1.51	1.54	1.54	-	239,395
May 12, 2026	1.52	1.61	1.51	1.54	1.54	-14.44%	702,766
May 11, 2026	1.87	1.91	1.80	1.80	1.80	-4.26%	242,869
May 8, 2026	1.90	1.90	1.87	1.88	1.88	-1.05%	81,656
May 7, 2026	1.90	1.92	1.89	1.90	1.90	-	104,441
May 6, 2026	1.93	1.95	1.89	1.90	1.90	0.53%	196,592
May 5, 2026	1.89	1.93	1.89	1.89	1.89	-	80,056
May 4, 2026	1.91	1.96	1.89	1.89	1.89	-2.07%	93,506
May 1, 2026	1.91	1.95	1.91	1.93	1.93	1.05%	51,075
Apr 30, 2026	1.87	1.93	1.87	1.91	1.91	2.69%	72,666
Apr 29, 2026	1.90	1.91	1.85	1.86	1.86	-3.12%	175,714
Apr 28, 2026	2.00	2.00	1.92	1.92	1.92	-3.03%	161,599
Apr 27, 2026	1.96	2.00	1.95	1.98	1.98	0.51%	164,662
Apr 24, 2026	1.98	1.99	1.94	1.97	1.97	1.03%	125,310
Apr 23, 2026	2.30	2.30	1.95	1.95	1.95	-10.14%	537,179
Apr 22, 2026	1.98	2.24	1.98	2.17	2.17	9.60%	971,007
Apr 21, 2026	2.05	2.05	1.98	1.98	1.98	-3.41%	77,657
Apr 20, 2026	2.01	2.07	2.01	2.05	2.05	1.99%	230,977
Apr 17, 2026	2.09	2.09	2.01	2.01	2.01	-2.90%	209,542
Apr 16, 2026	2.08	2.10	2.05	2.07	2.07	-1.90%	69,574
Apr 15, 2026	2.01	2.11	2.01	2.11	2.11	6.57%	174,143
Apr 14, 2026	1.96	2.01	1.96	1.98	1.98	-	91,123
Apr 13, 2026	1.89	1.99	1.89	1.98	1.98	2.33%	67,775
Apr 10, 2026	1.99	1.99	1.93	1.94	1.94	-3.73%	96,499
Apr 9, 2026	1.93	2.01	1.91	2.01	2.01	4.15%	184,050
Apr 8, 2026	1.95	1.99	1.92	1.93	1.93	1.05%	49,975
Apr 7, 2026	1.94	1.94	1.88	1.91	1.91	-2.05%	77,506
Apr 6, 2026	1.92	1.99	1.92	1.95	1.95	1.56%	135,452
Apr 2, 2026	1.85	1.95	1.81	1.92	1.92	2.13%	194,380
Apr 1, 2026	1.90	1.90	1.85	1.88	1.88	1.62%	76,874
Mar 31, 2026	1.85	1.88	1.78	1.85	1.85	5.71%	127,439
Mar 30, 2026	1.82	1.84	1.73	1.75	1.75	-3.31%	109,378
Mar 27, 2026	1.82	1.86	1.80	1.81	1.81	-0.55%	93,260
Mar 26, 2026	1.89	1.93	1.82	1.82	1.82	-3.70%	69,636
Mar 25, 2026	1.87	1.95	1.87	1.89	1.89	1.07%	125,892
Mar 24, 2026	1.85	1.90	1.85	1.87	1.87	-	139,767
Mar 23, 2026	1.83	1.89	1.83	1.87	1.87	-1.06%	164,282
Mar 20, 2026	1.86	1.90	1.83	1.89	1.89	-0.53%	510,345
Mar 19, 2026	1.89	1.90	1.82	1.90	1.90	-0.52%	252,549
Mar 18, 2026	1.99	1.99	1.90	1.91	1.91	-3.54%	98,736
Mar 17, 2026	1.96	1.99	1.96	1.98	1.98	1.54%	93,971
Mar 16, 2026	1.95	1.98	1.92	1.95	1.95	-	66,195
Mar 13, 2026	1.97	1.99	1.94	1.95	1.95	-	111,293
Mar 12, 2026	2.02	2.04	1.95	1.95	1.95	-4.88%	141,445
Mar 11, 2026	1.95	2.07	1.95	2.05	2.05	5.13%	348,826
Mar 10, 2026	1.94	1.99	1.94	1.95	1.95	-0.51%	183,472
Mar 9, 2026	1.98	1.98	1.92	1.96	1.96	-2.49%	137,494
Mar 6, 2026	1.99	2.02	1.94	2.01	2.01	1.01%	204,816