5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
+20.14%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+5.49%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.75 | $1.72 (-1.58%) | $1.77 | $1.71 | 800.32 K | $231.41 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 |
| 11/18/2025 | $1.47 | $1.55 (5.44%) | $1.62 | $1.47 | 520.80 K | $207.57 M |
| 11/17/2025 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.46 | 329.20 K | $199.53 M |
| 11/14/2025 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.50 | 483.22 K | $202.21 M |
| 11/13/2025 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.51 | 1.19 M | $206.23 M |
| 11/12/2025 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.59 | 373.81 K | $215.60 M |
| 11/11/2025 | $1.64 | $1.64 (0%) | $1.70 | $1.63 | 351.21 K | $219.62 M |
| 11/10/2025 | $1.53 | $1.65 (7.84%) | $1.75 | $1.53 | 790.74 K | $220.96 M |
| 11/07/2025 | $1.47 | $1.53 (4.08%) | $1.55 | $1.47 | 523.79 K | $204.89 M |
| 11/06/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.48 | 370.24 K | $198.19 M |
| 11/05/2025 | $1.53 | $1.54 (0.65%) | $1.60 | $1.53 | 335.04 K | $206.23 M |
| 11/04/2025 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.51 | 614.01 K | $204.89 M |
| 11/03/2025 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.55 | 412.49 K | $210.25 M |
| 10/31/2025 | $1.58 | $1.62 (2.53%) | $1.64 | $1.58 | 335.73 K | $216.94 M |
| 10/30/2025 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.58 | 385.76 K | $212.92 M |
| 10/29/2025 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.60 | 385.44 K | $214.26 M |
| 10/28/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.63 | 272.13 K | $219.62 M |
| 10/27/2025 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.71 | 414.78 K | $228.99 M |
| 10/24/2025 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.73 | 334.09 K | $234.35 M |
| 10/23/2025 | $1.69 | $1.74 (2.96%) | $1.78 | $1.69 | 424.23 K | $233.01 M |
| 10/22/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.67 | 506.01 K | $226.32 M |
| 10/21/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.72 | 792.50 K | $230.33 M |
| 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 |
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.
