Skip to main content
Organigram Global Inc. (TSX:OGI)
Canada flag Canada · Delayed Price · Currency is CAD
2.270
-0.020 (-0.87%)
At close: Dec 5, 2025

Organigram Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.272.322.272.272.27-0.87%60,351
Dec 4, 20252.312.392.292.292.29-1.72%265,135
Dec 3, 20252.212.362.202.332.335.43%416,509
Dec 2, 20252.212.292.212.212.21-115,667
Dec 1, 20252.212.262.202.212.21-3.07%102,603
Nov 28, 20252.252.322.252.282.281.33%136,499
Nov 27, 20252.272.272.242.252.25-20,249
Nov 26, 20252.262.282.242.252.25-0.44%107,805
Nov 25, 20252.222.332.202.262.262.73%120,982
Nov 24, 20252.112.222.112.202.204.27%115,599
Nov 21, 20252.062.122.062.112.111.93%69,104
Nov 20, 20252.192.232.062.072.07-2.36%159,913
Nov 19, 20252.182.182.112.122.12-2.75%93,180
Nov 18, 20252.062.262.062.182.182.83%383,924
Nov 17, 20252.102.142.052.122.120.47%119,947
Nov 14, 20252.142.202.112.112.11-2.31%117,363
Nov 13, 20252.232.232.132.162.16-4.00%154,307
Nov 12, 20252.302.352.222.252.25-2.60%215,659
Nov 11, 20252.302.382.282.312.31-287,913
Nov 10, 20252.142.462.142.312.316.94%595,645
Nov 7, 20252.072.192.072.162.162.86%170,553
Nov 6, 20252.172.172.102.102.10-4.11%109,348
Nov 5, 20252.142.252.142.192.191.86%155,782
Nov 4, 20252.202.262.132.152.15-2.27%315,600
Nov 3, 20252.282.282.192.202.20-3.08%149,764
Oct 31, 20252.252.302.232.272.272.25%121,993
Oct 30, 20252.222.292.212.222.22-0.89%130,640
Oct 29, 20252.282.292.232.242.24-1.32%94,434
Oct 28, 20252.372.392.272.272.27-5.02%139,163
Oct 27, 20252.472.482.392.392.39-3.24%169,828
Oct 24, 20252.452.502.432.472.472.49%132,867
Oct 23, 20252.362.492.362.412.411.26%206,013
Oct 22, 20252.442.442.352.382.38-2.06%163,493
Oct 21, 20252.572.572.412.432.43-5.08%203,305
Oct 20, 20252.532.602.482.562.560.39%88,165
Oct 17, 20252.612.652.532.552.55-4.14%159,881
Oct 16, 20252.792.792.632.662.66-4.32%187,616
Oct 15, 20252.672.872.662.782.783.35%227,296
Oct 14, 20252.702.732.622.692.691.13%194,686
Oct 10, 20252.842.842.662.662.66-6.34%374,039
Oct 9, 20252.752.892.752.842.845.58%444,181
Oct 8, 20252.712.742.662.692.69-1.10%168,750
Oct 7, 20252.612.732.612.722.725.84%310,410
Oct 6, 20252.592.592.542.572.57-2.65%120,853
Oct 3, 20252.642.682.592.642.641.54%102,593
Oct 2, 20252.662.762.602.602.60-2.26%104,298
Oct 1, 20252.762.822.662.662.66-5.67%254,197
Sep 30, 20252.712.892.562.822.822.92%448,190
Sep 29, 20252.502.742.502.742.7416.10%833,095
Sep 26, 20252.432.472.362.362.36-2.88%145,190
Sep 25, 20252.502.502.412.432.43-3.19%73,039
Sep 24, 20252.482.542.462.512.510.80%78,382
Sep 23, 20252.462.522.452.492.491.22%105,980
Sep 22, 20252.452.512.442.462.460.82%205,679
Sep 19, 20252.592.622.442.442.44-5.06%450,674
Sep 18, 20252.432.592.432.572.575.33%226,994
Sep 17, 20252.402.482.402.442.441.67%138,065
Sep 16, 20252.362.422.342.402.402.13%124,733
Sep 15, 20252.272.352.272.352.352.62%47,137
Sep 12, 20252.302.322.272.292.29-44,379
Sep 11, 20252.242.342.242.292.290.44%63,642
Sep 10, 20252.252.292.252.282.28-44,016
Sep 9, 20252.262.292.242.282.280.44%80,598
Sep 8, 20252.272.272.222.272.27-0.44%32,706
Sep 5, 20252.182.292.182.282.283.64%97,705
Sep 4, 20252.202.232.162.202.20-0.45%63,995
Sep 3, 20252.232.262.182.212.21-1.78%77,617
Sep 2, 20252.302.352.232.252.25-4.66%90,211
Aug 29, 20252.392.422.302.362.36-0.84%115,252
Aug 28, 20252.302.422.272.382.383.03%299,689
Aug 27, 20252.262.322.242.312.311.32%164,278
Aug 26, 20252.292.302.232.282.280.44%154,471
Aug 25, 20252.252.292.212.272.273.18%221,454
Aug 22, 20252.142.252.142.202.201.38%221,207
Aug 21, 20252.062.182.062.172.174.83%203,990
Aug 20, 20252.102.102.032.072.07-0.96%41,924
Aug 19, 20252.112.122.032.092.09-1.42%106,924
Aug 18, 20252.012.122.012.122.125.47%107,458
Aug 15, 20252.112.131.982.012.01-6.07%186,343
Aug 14, 20252.182.212.042.142.14-3.17%415,749
Aug 13, 20252.152.242.092.212.21-0.45%376,448
Aug 12, 20252.352.352.182.222.22-1.33%515,776
Aug 11, 20252.102.252.052.252.2513.64%400,963
Aug 8, 20251.942.041.941.981.982.06%60,221
Aug 7, 20251.941.981.931.941.941.04%39,537
Aug 6, 20251.921.921.891.921.921.59%20,387
Aug 5, 20251.901.921.881.891.892.16%31,070
Aug 1, 20251.871.881.801.851.85-1.07%94,149
Jul 31, 20251.921.941.861.871.87-2.60%61,981
Jul 30, 20251.921.961.901.921.92-1.03%32,650
Jul 29, 20252.042.051.941.941.94-4.67%76,473
Jul 28, 20252.072.082.022.042.04-1.69%23,456
Jul 25, 20252.082.102.012.072.07-0.48%50,748
Jul 24, 20252.062.102.042.082.08-0.95%45,474
Jul 23, 20252.152.152.082.102.10-0.47%68,914
Jul 22, 20251.982.121.982.112.116.03%244,141
Jul 21, 20251.982.001.981.991.99-1.00%42,022
Jul 18, 20252.032.031.992.012.010.50%35,313
Jul 17, 20251.972.031.972.002.000.50%53,852
Jul 16, 20251.932.001.931.991.991.53%33,216