5 DAY PERFORMANCE
+53.31%
1 MONTH PERFORMANCE
+48.81%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
+2.13%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.99 | $1.00 (1.48%) | $1.02 | $0.98 | 70.17 K | |
| 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 |
| 06/18/2026 | $0.98 | $0.96 (-1.56%) | $1.00 | $0.95 | 708.52 K | $126.93 M |
| 06/17/2026 | $1.01 | $0.99 (-2.26%) | $1.03 | $0.98 | 493.10 K | $129.89 M |
| 06/16/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.97 | 2.31 M | $132.89 M |
| 06/15/2026 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.02 | 1.08 M | $135.52 M |
| 06/12/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 255.49 K | $139.47 M |
| 06/11/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.04 | 380.03 K | $142.10 M |
| 06/10/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 239.70 K | $139.47 M |
| 06/09/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 796.60 K | $142.10 M |
| 06/08/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.07 | 179.40 K | $140.78 M |
| 06/05/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 688.81 K | $139.47 M |
| 06/04/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.06 | 494.26 K | $142.10 M |
| 06/03/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 297.57 K | $139.47 M |
| 06/02/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 479.58 K | $143.41 M |
| 06/01/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 459.70 K | $148.68 M |
| 05/29/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 379.44 K | $149.99 M |
| 05/28/2026 | $1.10 | $1.14 (3.64%) | $1.21 | $1.10 | 837.33 K | $149.99 M |
| 05/27/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.10 | 579.54 K | $146.04 M |
| 05/26/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 331.20 K | $146.04 M |
| 05/22/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 705.35 K | $147.36 M |
| 05/21/2026 | $1.08 | $1.13 (4.63%) | $1.15 | $1.06 | 488.33 K | $148.68 M |
| 05/20/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 647.05 K | $140.78 M |
| 05/19/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 494.40 K | $136.83 M |
| 05/18/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 732.66 K | $139.47 M |
| 05/15/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 1.26 M | $140.78 M |
| 05/14/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.09 | 703.20 K | $143.41 M |
| 05/13/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 1.06 M | $147.36 M |
| 05/12/2026 | $1.10 | $1.11 (0.91%) | $1.18 | $1.10 | 3.12 M | $146.04 M |
| 05/11/2026 | $1.38 | $1.31 (-5.07%) | $1.40 | $1.31 | 820.70 K | $172.36 M |
| 05/08/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.36 | 617.81 K | $178.94 M |
| 05/07/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 625.50 K | $181.57 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.
