Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 1.380
+0.010 (0.73%)
Aug 10, 2026, 10:43 AM EST
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | - | 0.73% | 16,510 |
| 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 |
| Jul 8, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.82% | 33,842 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.79% | 58,400 |
| Jul 6, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.79% | 143,032 |
| Jul 3, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 6,982 |
| Jul 2, 2026 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 0.35% | 118,305 |
| Jun 30, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -1.03% | 62,713 |
| Jun 29, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | - | 99,749 |
| 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 |