Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 1.510
+0.030 (2.03%)
Jun 8, 2026, 3:59 PM EST
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.54 | 1.54 | 1.50 | 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 |
| 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 |