Organigram Global Inc. (TSX:OGI)
Canada · Delayed Price · Currency is CAD 1.320
-0.050 (-3.65%)
Oct 30, 2026, 4:00 PM EDT
Organigram Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -3.65% | 122,159 |
| Oct 29, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 100,908 |
| Oct 28, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 11,764 |
| Oct 27, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 94,487 |
| Oct 26, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 44,709 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 37,784 |
| Oct 22, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 74,625 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 27,828 |
| Oct 20, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 35,134 |
| Oct 19, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 37,511 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 41,373 |
| Oct 15, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 33,904 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 60,985 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -3.65% | 122,204 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 22,075 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | -1.44% | 73,563 |
| Oct 7, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 50,081 |
| Oct 6, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 4.48% | 66,275 |
| Oct 5, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -1.47% | 152,186 |
| Oct 2, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 138,206 |
| Oct 1, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 61,614 |
| Sep 30, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -5.33% | 125,088 |
| Sep 29, 2026 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | -1.96% | 265,985 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 85,764 |
| Sep 25, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 41,862 |
| Sep 24, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 24,055 |
| Sep 23, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 71,382 |
| Sep 22, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 65,011 |
| Sep 21, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | 8.33% | 297,250 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 216,729 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 46,748 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 47,896 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 62,443 |
| Sep 14, 2026 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 110,198 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 39,719 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 107,990 |
| Sep 9, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 68,094 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -3.77% | 157,706 |
| Sep 4, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 43,373 |
| Sep 3, 2026 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 112,532 |
| Sep 2, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 68,265 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 46,684 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.79% | 76,107 |
| Aug 28, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 74,442 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -3.45% | 201,551 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 55,368 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 94,888 |
| Aug 24, 2026 | 1.70 | 1.76 | 1.66 | 1.74 | 1.74 | 1.75% | 347,564 |
| Aug 21, 2026 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 167,470 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -2.92% | 192,151 |