5 DAY PERFORMANCE
+35.85%
1 MONTH PERFORMANCE
+15.20%
3 MONTH PERFORMANCE
+49.27%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-20.00%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 782.10 K | $150.87 M |
| 09/18/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.02 | 708.81 K | $143.36 M |
| 09/17/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 248.50 K | $146.09 M |
| 09/16/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 384.69 K | $144.72 M |
| 09/15/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.04 | 402.21 K | $144.72 M |
| 09/14/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 473.28 K | $147.45 M |
| 09/11/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 463.88 K | $143.36 M |
| 09/10/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.07 | 372.82 K | $146.09 M |
| 09/09/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 495.77 K | $150.18 M |
| 09/08/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 1.22 M | $152.91 M |
| 09/04/2026 | $1.15 | $1.16 (0.87%) | $1.16 | $1.13 | 443.33 K | $158.38 M |
| 09/03/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.13 | 843.57 K | $159.74 M |
| 09/02/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 298.30 K | $162.47 M |
| 09/01/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 140.26 K | $161.11 M |
| 08/31/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.18 | 271.99 K | $165.20 M |
| 08/28/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 668.69 K | $166.57 M |
| 08/27/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 914.09 K | $167.93 M |
| 08/26/2026 | $1.26 | $1.26 (0%) | $1.27 | $1.25 | 345.42 K | $172.03 M |
| 08/25/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 197.70 K | $173.39 M |
| 08/24/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.20 | 631.60 K | $172.03 M |
| 08/21/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 522.49 K | $170.66 M |
| 08/20/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.18 | 826.01 K | $162.16 M |
| 08/19/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 547.20 K | $167.56 M |
| 08/18/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 533.61 K | $163.51 M |
| 08/17/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.20 | 785.80 K | $166.21 M |
| 08/14/2026 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.20 | 1.01 M | $166.21 M |
| 08/13/2026 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 979.70 K | $170.27 M |
| 08/12/2026 | $1.15 | $1.29 (12.17%) | $1.32 | $1.15 | 2.45 M | $174.32 M |
| 08/11/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.12 | 23.87 M | $166.21 M |
| 08/10/2026 | $0.98 | $1.05 (6.87%) | $1.05 | $0.98 | 775.30 K | $141.89 M |
| 08/07/2026 | $0.99 | $0.99 (0.47%) | $1.02 | $0.97 | 356.42 K | $130.26 M |
| 08/06/2026 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 204.51 K | $130.26 M |
| 08/05/2026 | $0.99 | $0.97 (-1.61%) | $0.99 | $0.94 | 175.18 K | $128.16 M |
| 08/04/2026 | $0.98 | $0.99 (1.31%) | $0.99 | $0.95 | 438.99 K | $130.62 M |
| 08/03/2026 | $0.93 | $0.96 (3.54%) | $0.97 | $0.93 | 131.81 K | $126.89 M |
| 07/31/2026 | $0.96 | $0.94 (-2.54%) | $0.97 | $0.92 | 203.90 K | $123.59 M |
| 07/30/2026 | $0.93 | $0.97 (4.09%) | $0.97 | $0.91 | 310.14 K | $127.36 M |
| 07/29/2026 | $0.93 | $0.93 (0%) | $0.94 | $0.91 | 179.53 K | $122.36 M |
| 07/28/2026 | $0.95 | $0.95 (-0.14%) | $0.95 | $0.92 | 108.62 K | $124.82 M |
| 07/27/2026 | $0.92 | $0.94 (1.81%) | $0.97 | $0.92 | 136.06 K | $123.60 M |
| 07/24/2026 | $0.91 | $0.93 (2.71%) | $0.94 | $0.90 | 198.04 K | $122.98 M |
| 07/23/2026 | $0.92 | $0.92 (-0.15%) | $0.95 | $0.90 | 140.30 K | $120.99 M |
| 07/22/2026 | $0.93 | $0.92 (-1.37%) | $0.95 | $0.90 | 260.70 K | $120.69 M |
| 07/21/2026 | $0.93 | $0.94 (1.59%) | $0.95 | $0.92 | 178.01 K | $124.31 M |
| 07/20/2026 | $0.90 | $0.93 (3.08%) | $0.93 | $0.89 | 249.30 K | $122.27 M |
| 07/17/2026 | $0.87 | $0.90 (3.41%) | $0.91 | $0.87 | 547.64 K | $118.40 M |
| 07/16/2026 | $0.87 | $0.87 (0.13%) | $0.88 | $0.85 | 375.30 K | $114.63 M |
| 07/15/2026 | $0.91 | $0.89 (-2.58%) | $0.91 | $0.86 | 706.57 K | $116.62 M |
| 07/14/2026 | $0.92 | $0.89 (-3.24%) | $0.92 | $0.85 | 725.54 K | $117.12 M |
| 07/13/2026 | $0.96 | $0.90 (-7.04%) | $0.97 | $0.88 | 1.11 M | $117.86 M |
| 07/10/2026 | $0.97 | $0.97 (-0.32%) | $0.99 | $0.95 | 232.27 K | $127.16 M |
| 07/09/2026 | $0.97 | $0.98 (0.92%) | $1.00 | $0.97 | 220.34 K | $129.06 M |
| 07/08/2026 | $0.97 | $0.97 (0.73%) | $0.99 | $0.95 | 237.00 K | $127.89 M |
| 07/07/2026 | $0.98 | $0.97 (-1.69%) | $1.02 | $0.96 | 303.00 K | $127.32 M |
| 07/06/2026 | $1.03 | $0.99 (-4.01%) | $1.03 | $0.98 | 295.40 K | $130.08 M |
| 07/02/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 570.31 K | $135.52 M |
| 07/01/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 325.30 K | $134.20 M |
| 06/30/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 403.78 K | $134.20 M |
| 06/29/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 354.10 K | $134.20 M |
| 06/26/2026 | $0.95 | $1.03 (8.58%) | $1.03 | $0.94 | 817.51 K | $135.52 M |
| 06/25/2026 | $0.95 | $0.96 (1.04%) | $0.96 | $0.92 | 418.67 K | $126.30 M |
| 06/24/2026 | $0.97 | $0.94 (-2.8%) | $0.98 | $0.94 | 363.65 K | $124.31 M |
| 06/23/2026 | $0.96 | $0.95 (-0.94%) | $0.98 | $0.95 | 289.10 K | $125.12 M |
| 06/22/2026 | $0.96 | $0.96 (-0.01%) | $1.00 | $0.96 | 390.56 K | $126.31 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.
