5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
+22.60%
6 MONTH PERFORMANCE
+79.00%
YEAR-TO-DATE PERFORMANCE
+11.18%
1 YEAR PERFORMANCE
+1.70%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $1.82 | $1.80 (-1.37%) | $1.83 | $1.76 | 144.20 K | |
| 10/20/2025 | $1.79 | $1.82 (1.68%) | $1.86 | $1.76 | 451.55 K | $243.73 M |
| 10/17/2025 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.80 | 792.70 K | $243.73 M |
| 10/16/2025 | $1.98 | $1.89 (-4.55%) | $1.99 | $1.87 | 619.20 K | $253.10 M |
| 10/15/2025 | $1.89 | $1.96 (3.7%) | $2.05 | $1.89 | 708.72 K | $262.47 M |
| 10/14/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.87 | 298.70 K | $254.44 M |
| 10/13/2025 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.89 | 269.50 K | $257.12 M |
| 10/10/2025 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.90 | 835.90 K | $255.78 M |
| 10/09/2025 | $1.97 | $2.02 (2.54%) | $2.08 | $1.97 | 979.40 K | $270.51 M |
| 10/08/2025 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.91 | 524.40 K | $259.80 M |
| 10/07/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.87 | 874.50 K | $262.47 M |
| 10/06/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.81 | 760.94 K | $247.74 M |
| 10/03/2025 | $1.87 | $1.88 (0.53%) | $1.93 | $1.85 | 577.93 K | $251.76 M |
| 10/02/2025 | $1.92 | $1.87 (-2.6%) | $1.98 | $1.85 | 502.25 K | $250.42 M |
| 10/01/2025 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.90 | 849.60 K | $255.78 M |
| 09/30/2025 | $1.97 | $2.03 (3.05%) | $2.08 | $1.84 | 2.54 M | $271.85 M |
| 09/29/2025 | $1.83 | $1.97 (7.65%) | $1.97 | $1.79 | 3.62 M | $263.81 M |
| 09/26/2025 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.69 | 471.31 K | $226.32 M |
| 09/25/2025 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.72 | 707.90 K | $234.35 M |
| 09/24/2025 | $1.80 | $1.81 (0.56%) | $1.83 | $1.78 | 382.74 K | $242.39 M |
| 09/23/2025 | $1.79 | $1.80 (0.56%) | $1.83 | $1.77 | 923.70 K | $241.05 M |
| 09/22/2025 | $1.81 | $1.79 (-1.1%) | $1.82 | $1.77 | 518.07 K | $239.71 M |
| 09/19/2025 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.80 | 487.08 K | $241.05 M |
| 09/18/2025 | $1.75 | $1.88 (7.43%) | $1.89 | $1.75 | 941.64 K | $251.76 M |
| 09/17/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.74 | 506.64 K | $237.03 M |
| 09/16/2025 | $1.70 | $1.76 (3.53%) | $1.76 | $1.70 | 522.95 K | $235.69 M |
| 09/15/2025 | $1.65 | $1.71 (3.64%) | $1.71 | $1.64 | 666.83 K | $228.99 M |
| 09/12/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.63 | 408.30 K | $222.30 M |
| 09/11/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.62 | 832.80 K | $222.30 M |
| 09/10/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.62 | 479.50 K | $220.96 M |
| 09/09/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.62 | 543.41 K | $218.28 M |
| 09/08/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.61 | 337.82 K | $219.62 M |
| 09/05/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.59 | 483.23 K | $220.96 M |
| 09/04/2025 | $1.59 | $1.61 (1.26%) | $1.62 | $1.56 | 636.61 K | $215.60 M |
| 09/03/2025 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.58 | 741.13 K | $216.94 M |
| 09/02/2025 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.61 | 845.46 K | $219.62 M |
| 08/29/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.68 | 831.31 K | $231.67 M |
| 08/28/2025 | $1.67 | $1.73 (3.59%) | $1.76 | $1.64 | 1.42 M | $231.67 M |
| 08/27/2025 | $1.64 | $1.67 (1.83%) | $1.69 | $1.62 | 660.03 K | $223.64 M |
| 08/26/2025 | $1.64 | $1.65 (0.61%) | $1.67 | $1.61 | 937.10 K | $220.96 M |
| 08/25/2025 | $1.58 | $1.63 (3.16%) | $1.66 | $1.58 | 1.14 M | $218.28 M |
| 08/22/2025 | $1.55 | $1.60 (3.23%) | $1.63 | $1.45 | 900.80 K | $214.26 M |
| 08/21/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.49 | 815.43 K | $210.25 M |
| 08/20/2025 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.46 | 594.06 K | $200.87 M |
| 08/19/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.46 | 712.44 K | $203.55 M |
| 08/18/2025 | $1.47 | $1.53 (4.08%) | $1.54 | $1.46 | 868.28 K | $204.89 M |
| 08/15/2025 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.43 | 1.07 M | $184.54 M |
| 08/14/2025 | $1.54 | $1.56 (1.3%) | $1.61 | $1.47 | 2.08 M | $201.31 M |
| 08/13/2025 | $1.55 | $1.60 (3.23%) | $1.64 | $1.51 | 2.27 M | $206.47 M |
| 08/12/2025 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.58 | 2.36 M | $205.18 M |
| 08/11/2025 | $1.51 | $1.64 (8.61%) | $1.64 | $1.49 | 2.84 M | $211.64 M |
| 08/08/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.41 | 601.72 K | $187.12 M |
| 08/07/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.39 | 472.95 K | $181.95 M |
| 08/06/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.37 | 263.00 K | $178.08 M |
| 08/05/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 395.00 K | $178.08 M |
| 08/04/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 299.12 K | $178.08 M |
| 08/01/2025 | $1.32 | $1.33 (0.76%) | $1.38 | $1.30 | 722.50 K | $171.63 M |
| 07/31/2025 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.34 | 477.40 K | $172.92 M |
| 07/30/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 424.55 K | $176.79 M |
| 07/29/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.40 | 480.91 K | $181.95 M |
| 07/28/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.47 | 275.12 K | $190.99 M |
| 07/25/2025 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.46 | 749.42 K | $197.44 M |
| 07/24/2025 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.49 | 813.90 K | $194.86 M |
| 07/23/2025 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.52 | 566.41 K | $200.02 M |
| 07/22/2025 | $1.45 | $1.55 (6.9%) | $1.56 | $1.45 | 1.17 M | $200.02 M |
| 07/21/2025 | $1.46 | $1.46 (0%) | $1.47 | $1.43 | 516.56 K | $188.41 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.
