tiprankstipranks
Organigram Global (TSE:OGI)
TSX:OGI
Canadian Market
OGI
Organigram Global
RESEARCH TOOLSreports

Organigram Global (OGI) Historical Prices

478 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.99
1.99
1.93
1.94
1.94
-3.73%
96,499
0.45
Apr 09, 2026
1.93
2.01
1.91
2.01
2.01
+4.15%
184,050
0.86
Apr 08, 2026
1.95
1.99
1.92
1.93
1.93
+1.05%
49,975
0.23
Apr 07, 2026
1.94
1.94
1.88
1.91
1.91
-2.05%
77,506
0.35
Apr 06, 2026
1.92
1.99
1.92
1.95
1.95
+1.56%
135,452
0.61
Apr 03, 2026
1.85
1.95
1.81
1.92
1.92
0.00%
0
0.00
Apr 02, 2026
1.85
1.95
1.81
1.92
1.92
+2.13%
194,380
0.86
Apr 01, 2026
1.90
1.90
1.85
1.88
1.88
+1.62%
76,874
0.34
Mar 31, 2026
1.85
1.88
1.78
1.85
1.85
+5.71%
127,439
0.55
Mar 30, 2026
1.82
1.84
1.73
1.75
1.75
-3.31%
109,378
0.47
Mar 27, 2026
1.82
1.86
1.80
1.81
1.81
-0.55%
93,260
0.39
Mar 26, 2026
1.89
1.93
1.82
1.82
1.82
-3.70%
69,636
0.29
Mar 25, 2026
1.87
1.95
1.87
1.89
1.89
+1.07%
125,892
0.49
Mar 24, 2026
1.85
1.90
1.85
1.87
1.87
0.00%
139,767
0.53
Mar 23, 2026
1.83
1.89
1.83
1.87
1.87
-1.06%
164,282
0.60
Mar 20, 2026
1.86
1.90
1.83
1.89
1.89
-0.53%
510,345
1.73
Mar 19, 2026
1.89
1.90
1.82
1.90
1.90
-0.52%
252,549
0.81
Mar 18, 2026
1.99
1.99
1.90
1.91
1.91
-3.54%
98,736
0.30
Mar 17, 2026
1.96
1.99
1.96
1.98
1.98
+1.54%
93,971
0.28
Mar 16, 2026
1.95
1.98
1.92
1.95
1.95
0.00%
66,195
0.18
Mar 13, 2026
1.97
1.99
1.94
1.95
1.95
0.00%
111,293
0.31
Mar 12, 2026
2.02
2.04
1.95
1.95
1.95
-4.88%
141,445
0.39
Mar 11, 2026
1.95
2.07
1.95
2.05
2.05
+5.13%
348,826
0.97
Mar 10, 2026
1.94
1.99
1.94
1.95
1.95
-0.51%
183,472
0.51
Mar 09, 2026
1.98
1.98
1.92
1.96
1.96
-2.49%
137,494
0.39
Mar 06, 2026
1.99
2.02
1.94
2.01
2.01
+1.01%
204,816
0.57
Mar 05, 2026
2.06
2.07
1.98
1.99
1.99
+4.19%
582,393
1.64
Mar 04, 2026
1.90
1.94
1.90
1.91
1.91
+2.14%
131,931
0.37
Mar 03, 2026
1.88
1.92
1.83
1.87
1.87
-4.10%
269,839
0.77
Mar 02, 2026
1.93
1.96
1.92
1.95
1.95
0.00%
93,829
0.27
Feb 27, 2026
1.97
1.99
1.95
1.95
1.95
-2.01%
124,452
0.35
Feb 26, 2026
1.95
2.02
1.93
1.99
1.99
+1.53%
198,118
0.57
Feb 25, 2026
1.98
2.00
1.94
1.96
1.96
+0.51%
90,897
0.26
Feb 24, 2026
1.90
1.99
1.90
1.95
1.95
0.00%
189,536
0.54
Feb 23, 2026
1.95
1.97
1.91
1.95
1.95
-0.51%
151,717
0.44
Feb 20, 2026
2.00
2.00
1.94
1.96
1.96
-1.51%
252,751
0.73
Feb 19, 2026
1.94
2.01
1.86
1.99
1.99
+5.85%
534,778
1.58
Feb 18, 2026
1.81
1.94
1.79
1.88
1.88
+7.43%
439,410
1.30
Feb 17, 2026
1.77
1.79
1.74
1.75
1.75
+0.57%
200,376
0.60
Feb 16, 2026
1.77
1.79
1.74
1.74
1.74
0.00%
0
0.00
Feb 13, 2026
1.77
1.79
1.74
1.74
1.74
0.00%
229,523
0.68
Feb 12, 2026
1.84
1.84
1.73
1.74
1.74
-1.14%
371,781
1.11
Feb 11, 2026
1.88
1.90
1.75
1.76
1.76
-18.89%
770,396
2.36
Feb 10, 2026
2.16
2.16
1.89
1.89
1.89
-12.90%
997,022
3.11
Feb 09, 2026
2.10
2.18
2.07
2.17
2.17
+3.33%
286,209
0.90
Feb 06, 2026
2.05
2.13
2.05
2.10
2.10
+3.45%
106,073
0.33
Feb 05, 2026
2.07
2.08
2.01
2.03
2.03
-4.69%
130,496
0.41
Feb 04, 2026
2.16
2.16
2.07
2.13
2.13
-1.39%
136,106
0.42
Feb 03, 2026
2.08
2.24
2.07
2.16
2.16
+5.37%
333,620
1.04
Feb 02, 2026
2.04
2.10
2.02
2.05
2.05
+0.99%
92,435
0.29
Rows:
50