Skip to main content
Organigram Global Inc. (TSX:OGI)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.962.001.951.981.980.51%164,662
Apr 24, 20261.981.991.941.971.971.03%125,310
Apr 23, 20262.302.301.951.951.95-10.14%537,179
Apr 22, 20261.982.241.982.172.179.60%971,007
Apr 21, 20262.052.051.981.981.98-3.41%77,657
Apr 20, 20262.012.072.012.052.051.99%230,977
Apr 17, 20262.092.092.012.012.01-2.90%209,542
Apr 16, 20262.082.102.052.072.07-1.90%69,574
Apr 15, 20262.012.112.012.112.116.57%174,143
Apr 14, 20261.962.011.961.981.98-91,123
Apr 13, 20261.891.991.891.981.982.33%67,775
Apr 10, 20261.991.991.931.941.94-3.73%96,499
Apr 9, 20261.932.011.912.012.014.15%184,050
Apr 8, 20261.951.991.921.931.931.05%49,975
Apr 7, 20261.941.941.881.911.91-2.05%77,506
Apr 6, 20261.921.991.921.951.951.56%135,452
Apr 2, 20261.851.951.811.921.922.13%194,380
Apr 1, 20261.901.901.851.881.881.62%76,874
Mar 31, 20261.851.881.781.851.855.71%127,439
Mar 30, 20261.821.841.731.751.75-3.31%109,378
Mar 27, 20261.821.861.801.811.81-0.55%93,260
Mar 26, 20261.891.931.821.821.82-3.70%69,636
Mar 25, 20261.871.951.871.891.891.07%125,892
Mar 24, 20261.851.901.851.871.87-139,767
Mar 23, 20261.831.891.831.871.87-1.06%164,282
Mar 20, 20261.861.901.831.891.89-0.53%510,345
Mar 19, 20261.891.901.821.901.90-0.52%252,549
Mar 18, 20261.991.991.901.911.91-3.54%98,736
Mar 17, 20261.961.991.961.981.981.54%93,971
Mar 16, 20261.951.981.921.951.95-66,195
Mar 13, 20261.971.991.941.951.95-111,293
Mar 12, 20262.022.041.951.951.95-4.88%141,445
Mar 11, 20261.952.071.952.052.055.13%348,826
Mar 10, 20261.941.991.941.951.95-0.51%183,472
Mar 9, 20261.981.981.921.961.96-2.49%137,494
Mar 6, 20261.992.021.942.012.011.01%204,816
Mar 5, 20262.062.071.981.991.994.19%582,393
Mar 4, 20261.901.941.901.911.912.14%131,931
Mar 3, 20261.881.921.831.871.87-4.10%269,839
Mar 2, 20261.931.961.921.951.95-93,829
Feb 27, 20261.971.991.951.951.95-2.01%124,452
Feb 26, 20261.952.021.931.991.991.53%198,118
Feb 25, 20261.982.001.941.961.960.51%90,897
Feb 24, 20261.901.991.901.951.95-189,536
Feb 23, 20261.951.971.911.951.95-0.51%151,717
Feb 20, 20262.002.001.941.961.96-1.51%252,751
Feb 19, 20261.942.011.861.991.995.85%534,778
Feb 18, 20261.811.941.791.881.887.43%439,410
Feb 17, 20261.771.791.741.751.750.57%200,376
Feb 13, 20261.771.791.741.741.74-229,523
Feb 12, 20261.841.841.731.741.74-1.14%371,781
Feb 11, 20261.881.901.751.761.76-6.88%770,396
Feb 10, 20262.162.161.891.891.89-12.90%997,022
Feb 9, 20262.102.182.072.172.173.33%286,209
Feb 6, 20262.052.132.052.102.103.45%106,073
Feb 5, 20262.072.082.012.032.03-4.69%130,496
Feb 4, 20262.162.162.072.132.13-1.39%136,106
Feb 3, 20262.082.242.072.162.165.37%333,620
Feb 2, 20262.042.102.022.052.050.99%92,435
Jan 30, 20262.122.162.032.032.03-4.69%290,257
Jan 29, 20262.162.252.132.132.13-1.39%254,059
Jan 28, 20262.232.232.162.162.16-3.14%124,965
Jan 27, 20262.222.252.202.232.231.83%112,435
Jan 26, 20262.252.262.192.192.19-3.52%188,270
Jan 23, 20262.252.292.212.272.270.44%158,125
Jan 22, 20262.212.302.212.262.262.26%316,309
Jan 21, 20262.222.262.192.212.21-319,246
Jan 20, 20262.182.242.172.212.211.84%114,287
Jan 19, 20262.222.232.172.172.17-3.13%84,503
Jan 16, 20262.212.272.192.242.240.90%218,233
Jan 15, 20262.292.292.102.222.22-1.33%461,624
Jan 14, 20262.342.372.252.252.25-3.85%244,972
Jan 13, 20262.372.382.332.342.34-1.27%97,020
Jan 12, 20262.402.432.312.372.37-1.25%252,258
Jan 9, 20262.412.452.382.402.400.84%327,800
Jan 8, 20262.332.412.332.382.381.28%223,525
Jan 7, 20262.302.372.302.352.351.73%235,111
Jan 6, 20262.352.362.302.312.31-1.28%250,384
Jan 5, 20262.362.412.312.342.34-1.27%240,607
Jan 2, 20262.302.402.302.372.372.60%222,565
Dec 31, 20252.322.342.302.312.31-0.43%250,059
Dec 30, 20252.302.412.302.322.32-334,014
Dec 29, 20252.372.462.312.322.32-3.73%194,982
Dec 24, 20252.392.422.362.412.410.84%141,459
Dec 23, 20252.622.662.222.392.39-9.47%1,339,841
Dec 22, 20252.782.852.602.642.64-4.35%607,270
Dec 19, 20252.822.962.762.762.76-1.78%890,847
Dec 18, 20252.953.092.742.812.81-3.10%1,761,527
Dec 17, 20252.752.942.752.902.9011.11%1,311,347
Dec 16, 20252.442.722.322.612.616.10%1,372,761
Dec 15, 20252.702.712.442.462.46-6.82%544,828
Dec 12, 20252.482.652.302.642.6416.81%1,421,004
Dec 11, 20252.292.302.252.262.26-1.31%85,817
Dec 10, 20252.252.312.242.292.291.78%77,962
Dec 9, 20252.262.322.222.252.25-0.44%243,580
Dec 8, 20252.272.352.262.262.26-0.44%148,775
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