Organigram Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	1.22	1.26	1.20	1.23	1.23	-0.41%	785,706
Aug 14, 2026	1.25	1.28	1.20	1.23	1.23	-2.38%	993,412
Aug 13, 2026	1.29	1.32	1.25	1.26	1.26	-2.33%	948,103
Aug 12, 2026	1.15	1.32	1.15	1.29	1.29	4.88%	2,439,166
Aug 11, 2026	1.20	1.24	1.12	1.23	1.23	17.14%	23,699,128
Aug 10, 2026	0.98	1.05	0.98	1.05	1.05	6.06%	734,958
Aug 7, 2026	0.99	1.02	0.97	0.99	0.99	-	355,854
Aug 6, 2026	0.98	1.00	0.96	0.99	0.99	1.63%	204,506
Aug 5, 2026	0.99	0.99	0.94	0.97	0.97	-1.88%	175,177
Aug 4, 2026	0.98	0.99	0.95	0.99	0.99	2.94%	438,989
Aug 3, 2026	0.93	0.97	0.93	0.96	0.96	2.67%	131,805
Jul 31, 2026	0.96	0.97	0.92	0.94	0.94	-2.96%	203,875
Jul 30, 2026	0.93	0.97	0.91	0.97	0.97	4.09%	310,140
Jul 29, 2026	0.93	0.94	0.91	0.93	0.93	-1.97%	179,534
Jul 28, 2026	0.95	0.95	0.92	0.95	0.95	0.99%	108,619
Jul 27, 2026	0.92	0.97	0.92	0.94	0.94	0.50%	136,063
Jul 24, 2026	0.91	0.94	0.90	0.93	0.93	1.64%	198,044
Jul 23, 2026	0.92	0.95	0.90	0.92	0.92	0.25%	140,275
Jul 22, 2026	0.93	0.95	0.90	0.92	0.92	-2.91%	260,656
Jul 21, 2026	0.93	0.95	0.92	0.94	0.94	1.67%	178,014
Jul 20, 2026	0.90	0.93	0.89	0.93	0.93	3.27%	249,274
Jul 17, 2026	0.87	0.91	0.87	0.90	0.90	3.29%	547,639
Jul 16, 2026	0.87	0.88	0.85	0.87	0.87	-1.71%	375,282
Jul 15, 2026	0.91	0.91	0.86	0.89	0.89	-0.43%	706,569
Jul 14, 2026	0.92	0.92	0.85	0.89	0.89	-0.63%	725,544
Jul 13, 2026	0.96	0.97	0.88	0.90	0.90	-7.32%	1,112,274
Jul 10, 2026	0.97	0.99	0.95	0.97	0.97	-1.47%	232,272
Jul 9, 2026	0.97	1.00	0.97	0.98	0.98	0.92%	220,337
Jul 8, 2026	0.97	0.99	0.95	0.97	0.97	0.44%	236,985
Jul 7, 2026	0.98	1.02	0.96	0.97	0.97	-2.12%	302,950
Jul 6, 2026	1.03	1.03	0.98	0.99	0.99	-4.01%	295,352
Jul 2, 2026	1.02	1.07	1.01	1.03	1.03	0.98%	570,309
Jul 1, 2026	1.01	1.03	1.01	1.02	1.02	-	325,300
Jun 30, 2026	1.02	1.03	1.00	1.02	1.02	-	403,779
Jun 29, 2026	1.04	1.04	1.00	1.02	1.02	-0.97%	354,061
Jun 26, 2026	0.95	1.04	0.94	1.03	1.03	7.30%	817,508
Jun 25, 2026	0.95	0.96	0.92	0.96	0.96	1.60%	418,668
Jun 24, 2026	0.97	0.98	0.94	0.94	0.94	-0.65%	363,651
Jun 23, 2026	0.96	0.98	0.95	0.95	0.95	-0.94%	289,051
Jun 22, 2026	0.96	1.00	0.96	0.96	0.96	-0.49%	390,562
Jun 18, 2026	0.98	1.00	0.95	0.96	0.96	-2.28%	708,522
Jun 17, 2026	1.01	1.03	0.98	0.99	0.99	-2.26%	493,072
Jun 16, 2026	1.02	1.06	0.97	1.01	1.01	-1.94%	2,305,444
Jun 15, 2026	1.06	1.09	1.02	1.03	1.03	-2.83%	1,078,041
Jun 12, 2026	1.05	1.08	1.05	1.06	1.06	-1.85%	255,485
Jun 11, 2026	1.06	1.09	1.04	1.08	1.08	1.89%	380,032
Jun 10, 2026	1.07	1.10	1.06	1.06	1.06	-1.85%	239,652
Jun 9, 2026	1.08	1.11	1.06	1.08	1.08	0.93%	796,595
Jun 8, 2026	1.08	1.10	1.07	1.07	1.07	0.94%	179,395
Jun 5, 2026	1.07	1.10	1.06	1.06	1.06	-1.85%	688,806