Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.35	1.46	1.34	1.46	1.46	7.35%	106,789
Jun 25, 2026	1.35	1.36	1.33	1.36	1.36	0.74%	157,281
Jun 24, 2026	1.37	1.39	1.35	1.35	1.35	-0.74%	131,609
Jun 23, 2026	1.37	1.40	1.36	1.36	1.36	-1.45%	54,181
Jun 22, 2026	1.40	1.41	1.36	1.38	1.38	-	109,826
Jun 19, 2026	1.40	1.40	1.37	1.38	1.38	-	65,170
Jun 18, 2026	1.41	1.41	1.35	1.38	1.38	-1.43%	175,185
Jun 17, 2026	1.41	1.45	1.39	1.40	1.40	-0.71%	45,494
Jun 16, 2026	1.44	1.45	1.37	1.41	1.41	-1.40%	350,246
Jun 15, 2026	1.48	1.52	1.43	1.43	1.43	-4.03%	459,249
Jun 12, 2026	1.48	1.51	1.48	1.49	1.49	-1.97%	52,388
Jun 11, 2026	1.48	1.52	1.46	1.52	1.52	2.70%	55,228
Jun 10, 2026	1.49	1.52	1.48	1.48	1.48	-1.99%	90,956
Jun 9, 2026	1.52	1.54	1.49	1.51	1.51	-	130,522
Jun 8, 2026	1.54	1.54	1.50	1.51	1.51	2.03%	111,504
Jun 5, 2026	1.49	1.53	1.47	1.48	1.48	-1.99%	165,964
Jun 4, 2026	1.48	1.56	1.48	1.51	1.51	2.03%	112,879
Jun 3, 2026	1.53	1.53	1.48	1.48	1.48	-3.27%	127,205
Jun 2, 2026	1.55	1.56	1.52	1.53	1.53	-2.55%	164,006
Jun 1, 2026	1.60	1.60	1.55	1.57	1.57	-	248,627
May 29, 2026	1.58	1.62	1.56	1.57	1.57	-1.26%	167,796
May 28, 2026	1.54	1.67	1.53	1.59	1.59	1.92%	405,275
May 27, 2026	1.57	1.59	1.54	1.56	1.56	0.65%	207,149
May 26, 2026	1.55	1.58	1.54	1.55	1.55	-3.13%	199,747
May 25, 2026	1.56	1.61	1.56	1.60	1.60	2.56%	171,173
May 22, 2026	1.59	1.59	1.55	1.56	1.56	-0.64%	92,310
May 21, 2026	1.48	1.58	1.46	1.57	1.57	5.37%	262,673
May 20, 2026	1.47	1.51	1.44	1.49	1.49	2.76%	334,492
May 19, 2026	1.46	1.48	1.44	1.45	1.45	-2.03%	122,664
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