Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 1.920
-0.060 (-3.03%)
Apr 28, 2026, 4:00 PM EST
Organigram Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 2.06 | 2.07 | 1.98 | 1.99 | 1.99 | 4.19% | 582,393 |
| Mar 4, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 2.14% | 131,931 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.83 | 1.87 | 1.87 | -4.10% | 269,839 |
| Mar 2, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | - | 93,829 |
| Feb 27, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 124,452 |
| Feb 26, 2026 | 1.95 | 2.02 | 1.93 | 1.99 | 1.99 | 1.53% | 198,118 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | 0.51% | 90,897 |
| Feb 24, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | - | 189,536 |
| Feb 23, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 151,717 |
| Feb 20, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 252,751 |
| Feb 19, 2026 | 1.94 | 2.01 | 1.86 | 1.99 | 1.99 | 5.85% | 534,778 |
| Feb 18, 2026 | 1.81 | 1.94 | 1.79 | 1.88 | 1.88 | 7.43% | 439,410 |
| Feb 17, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 200,376 |
| Feb 13, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | - | 229,523 |