5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
+38.32%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-12.43%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.46 | $1.49 (2.06%) | $1.49 | $1.46 | 240.88 K | $191.63 M |
| 07/16/2025 | $1.43 | $1.46 (2.1%) | $1.47 | $1.42 | 448.13 K | $188.41 M |
| 07/15/2025 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.42 | 484.93 K | $184.54 M |
| 07/14/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.42 | 551.13 K | $190.99 M |
| 07/11/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.44 | 770.10 K | $187.12 M |
| 07/10/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.43 | 684.43 K | $189.70 M |
| 07/09/2025 | $1.42 | $1.44 (1.41%) | $1.45 | $1.41 | 783.43 K | $185.83 M |
| 07/08/2025 | $1.36 | $1.43 (5.15%) | $1.43 | $1.36 | 626.40 K | $184.54 M |
| 07/07/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 844.30 K | $179.37 M |
| 07/03/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 546.10 K | $184.54 M |
| 07/02/2025 | $1.32 | $1.38 (4.55%) | $1.39 | $1.32 | 430.34 K | $178.08 M |
| 07/01/2025 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.32 | 389.79 K | $170.34 M |
| 06/30/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.34 | 378.53 K | $174.21 M |
| 06/27/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.34 | 540.50 K | $174.21 M |
| 06/26/2025 | $1.32 | $1.40 (6.06%) | $1.40 | $1.31 | 825.80 K | $180.66 M |
| 06/25/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.31 | 548.24 K | $170.34 M |
| 06/24/2025 | $1.32 | $1.36 (3.03%) | $1.37 | $1.31 | 633.54 K | $175.50 M |
| 06/23/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.25 | 512.53 K | $165.18 M |
| 06/20/2025 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.28 | 673.51 K | $166.47 M |
| 06/18/2025 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.32 | 562.80 K | $170.34 M |
| 06/17/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.37 | 324.21 K | $176.79 M |
| 06/16/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.39 | 557.45 K | $184.54 M |
| 06/13/2025 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.39 | 855.94 K | $180.66 M |
| 06/12/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.46 | 643.94 K | $189.70 M |
| 06/11/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 1.01 M | $189.70 M |
| 06/10/2025 | $1.38 | $1.43 (3.62%) | $1.44 | $1.38 | 541.71 K | $184.54 M |
| 06/09/2025 | $1.36 | $1.38 (1.47%) | $1.39 | $1.36 | 344.81 K | $178.08 M |
| 06/06/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.32 | 667.21 K | $174.21 M |
| 06/05/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 659.43 K | $169.05 M |
| 06/04/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.31 | 172.00 K | $172.92 M |
| 06/03/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.28 | 472.77 K | $171.63 M |
| 06/02/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 467.69 K | $169.05 M |
| 05/30/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.32 | 458.10 K | $174.21 M |
| 05/29/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.34 | 401.63 K | $178.08 M |
| 05/28/2025 | $1.33 | $1.35 (1.5%) | $1.37 | $1.30 | 596.44 K | $174.21 M |
| 05/27/2025 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.32 | 515.75 K | $172.92 M |
| 05/23/2025 | $1.34 | $1.37 (2.24%) | $1.38 | $1.34 | 303.95 K | $176.79 M |
| 05/22/2025 | $1.33 | $1.37 (3.01%) | $1.38 | $1.30 | 446.32 K | $176.79 M |
| 05/21/2025 | $1.33 | $1.34 (0.75%) | $1.43 | $1.30 | 910.66 K | $172.92 M |
| 05/20/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.31 | 849.81 K | $174.21 M |
| 05/19/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.29 | 686.78 K | $169.05 M |
| 05/16/2025 | $1.25 | $1.36 (8.8%) | $1.36 | $1.23 | 1.38 M | $175.50 M |
| 05/15/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.18 | 364.05 K | $160.02 M |
| 05/14/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 425.28 K | $157.44 M |
| 05/13/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 769.25 K | $160.02 M |
| 05/12/2025 | $1.25 | $1.28 (2.4%) | $1.32 | $1.19 | 1.59 M | $165.18 M |
| 05/09/2025 | $1.11 | $1.18 (6.31%) | $1.18 | $1.11 | 671.82 K | $134.11 M |
| 05/08/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 588.40 K | $126.15 M |
| 05/07/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 152.58 K | $127.29 M |
| 05/06/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 240.43 K | $125.01 M |
| 05/05/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 354.40 K | $126.15 M |
| 05/02/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 156.35 K | $130.70 M |
| 05/01/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 221.64 K | $129.56 M |
| 04/30/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.09 | 811.40 K | $131.83 M |
| 04/29/2025 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 232.40 K | $129.56 M |
| 04/28/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 287.28 K | $127.29 M |
| 04/25/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 397.70 K | $131.83 M |
| 04/24/2025 | $1.09 | $1.16 (6.42%) | $1.16 | $1.08 | 466.10 K | $131.83 M |
| 04/23/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 378.20 K | $122.74 M |
| 04/22/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 452.00 K | $120.47 M |
| 04/21/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 313.63 K | $113.65 M |
| 04/17/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.03 | 418.97 K | $121.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
