5 DAY PERFORMANCE
+6.98%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-17.86%
1 YEAR PERFORMANCE
+4.55%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.34 | $1.38 (3.37%) | $1.43 | $1.31 | 1.20 M | $186.20 M |
| 02/17/2026 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.27 | 414.30 K | $171.36 M |
| 02/13/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.28 | 531.43 K | $174.05 M |
| 02/12/2026 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.27 | 809.90 K | $172.70 M |
| 02/11/2026 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.29 | 1.67 M | $176.75 M |
| 02/10/2026 | $1.59 | $1.39 (-12.58%) | $1.60 | $1.39 | 1.87 M | $187.55 M |
| 02/09/2026 | $1.54 | $1.59 (3.25%) | $1.61 | $1.51 | 658.49 K | $214.53 M |
| 02/06/2026 | $1.49 | $1.53 (2.68%) | $1.56 | $1.49 | 409.53 K | $205.25 M |
| 02/05/2026 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.46 | 678.51 K | $198.54 M |
| 02/04/2026 | $1.55 | $1.55 (0%) | $1.57 | $1.51 | 496.80 K | $207.93 M |
| 02/03/2026 | $1.49 | $1.57 (5.37%) | $1.64 | $1.49 | 1.22 M | $210.61 M |
| 02/02/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 523.92 K | $202.56 M |
| 01/30/2026 | $1.57 | $1.50 (-4.46%) | $1.60 | $1.49 | 1.13 M | $201.22 M |
| 01/29/2026 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.57 | 436.02 K | $211.95 M |
| 01/28/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 634.76 K | $214.64 M |
| 01/27/2026 | $1.62 | $1.65 (1.85%) | $1.66 | $1.61 | 530.60 K | $221.34 M |
| 01/26/2026 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.60 | 294.93 K | $214.64 M |
| 01/23/2026 | $1.62 | $1.66 (2.47%) | $1.67 | $1.60 | 754.73 K | $222.69 M |
| 01/22/2026 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 555.47 K | $217.32 M |
| 01/21/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.59 | 491.98 K | $214.64 M |
| 01/20/2026 | $1.58 | $1.60 (1.27%) | $1.63 | $1.57 | 723.33 K | $214.64 M |
| 01/16/2026 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.58 | 1.21 M | $215.98 M |
| 01/15/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.28 | 1.55 M | $213.30 M |
| 01/14/2026 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.61 | 1.55 M | $215.98 M |
| 01/13/2026 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.68 | 727.87 K | $226.71 M |
| 01/12/2026 | $1.72 | $1.72 (0%) | $1.76 | $1.66 | 1.58 M | $230.74 M |
| 01/09/2026 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.71 | 848.72 K | $230.74 M |
| 01/08/2026 | $1.68 | $1.73 (2.98%) | $1.74 | $1.68 | 1.14 M | $232.08 M |
| 01/07/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.66 | 537.01 K | $225.37 M |
| 01/06/2026 | $1.67 | $1.67 (0%) | $1.72 | $1.66 | 692.53 K | $224.03 M |
| 01/05/2026 | $1.74 | $1.69 (-2.87%) | $1.76 | $1.67 | 1.16 M | $226.71 M |
| 01/02/2026 | $1.68 | $1.73 (2.98%) | $1.75 | $1.68 | 833.67 K | $232.08 M |
| 12/31/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.67 | 592.10 K | $225.37 M |
| 12/30/2025 | $1.68 | $1.70 (1.19%) | $1.77 | $1.68 | 923.80 K | $228.05 M |
| 12/29/2025 | $1.76 | $1.69 (-3.98%) | $1.80 | $1.68 | 1.07 M | $226.71 M |
| 12/26/2025 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 1.54 M | $240.13 M |
| 12/24/2025 | $1.74 | $1.76 (1.15%) | $1.78 | $1.72 | 527.80 K | $236.10 M |
| 12/23/2025 | $1.90 | $1.74 (-8.42%) | $1.94 | $1.60 | 6.58 M | $233.42 M |
| 12/22/2025 | $2.04 | $1.92 (-5.88%) | $2.07 | $1.89 | 1.81 M | $257.56 M |
| 12/19/2025 | $2.07 | $2.01 (-2.9%) | $2.15 | $2.01 | 2.11 M | $269.64 M |
| 12/18/2025 | $2.15 | $2.03 (-5.58%) | $2.24 | $1.97 | 5.49 M | $272.32 M |
| 12/17/2025 | $2.02 | $2.11 (4.46%) | $2.14 | $1.99 | 2.98 M | $283.05 M |
| 12/16/2025 | $1.80 | $1.96 (8.89%) | $1.98 | $1.49 | 4.22 M | $262.93 M |
| 12/15/2025 | $1.98 | $1.80 (-9.09%) | $1.99 | $1.77 | 2.24 M | $241.05 M |
| 12/12/2025 | $1.81 | $1.92 (6.08%) | $1.93 | $1.67 | 3.17 M | $257.12 M |
| 12/11/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.64 | 516.80 K | $219.62 M |
| 12/10/2025 | $1.62 | $1.67 (3.09%) | $1.67 | $1.61 | 460.93 K | $223.64 M |
| 12/09/2025 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.62 | 349.10 K | $218.28 M |
| 12/08/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.63 | 389.21 K | $218.28 M |
| 12/05/2025 | $1.63 | $1.65 (1.23%) | $1.67 | $1.63 | 454.15 K | $220.96 M |
| 12/04/2025 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.64 | 270.83 K | $219.62 M |
| 12/03/2025 | $1.58 | $1.68 (6.33%) | $1.69 | $1.58 | 459.20 K | $224.98 M |
| 12/02/2025 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.57 | 469.80 K | $210.25 M |
| 12/01/2025 | $1.59 | $1.57 (-1.26%) | $1.63 | $1.57 | 397.70 K | $210.25 M |
| 11/28/2025 | $1.60 | $1.64 (2.5%) | $1.66 | $1.60 | 398.32 K | $219.62 M |
| 11/26/2025 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.60 | 605.51 K | $215.60 M |
| 11/25/2025 | $1.57 | $1.61 (2.55%) | $1.66 | $1.56 | 887.98 K | $215.60 M |
| 11/24/2025 | $1.49 | $1.56 (4.7%) | $1.57 | $1.48 | 409.15 K | $208.91 M |
| 11/21/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.45 | 535.02 K | $198.19 M |
| 11/20/2025 | $1.54 | $1.46 (-5.19%) | $1.59 | $1.46 | 484.37 K | $195.52 M |
| 11/19/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.50 | 588.46 K | $202.21 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.
