5 DAY PERFORMANCE
+54.32%
1 MONTH PERFORMANCE
+53.68%
3 MONTH PERFORMANCE
+47.83%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-6.49%
Organigram Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.94 | $0.97 (2.65%) | $0.97 | $0.92 | 1.97 M | $131.75 M |
| 11/03/2026 | $0.93 | $0.92 (-1.09%) | $0.97 | $0.86 | 1.73 M | $125.59 M |
| 11/02/2026 | $0.94 | $0.97 (2.67%) | $0.98 | $0.93 | 186.34 K | $131.77 M |
| 10/30/2026 | $0.95 | $0.93 (-1.88%) | $0.97 | $0.93 | 205.06 K | $127.40 M |
| 10/29/2026 | $0.95 | $0.96 (1.08%) | $0.98 | $0.94 | 207.52 K | $131.14 M |
| 10/28/2026 | $0.93 | $0.96 (2.72%) | $0.96 | $0.93 | 99.10 K | $130.43 M |
| 10/27/2026 | $0.93 | $0.94 (0.99%) | $0.95 | $0.93 | 168.38 K | $128.23 M |
| 10/26/2026 | $0.92 | $0.94 (2.07%) | $0.94 | $0.91 | 432.62 K | $128.20 M |
| 10/23/2026 | $0.93 | $0.93 (-0.4%) | $0.95 | $0.92 | 189.29 K | $126.45 M |
| 10/22/2026 | $0.92 | $0.94 (1.8%) | $0.95 | $0.92 | 447.69 K | $127.87 M |
| 10/21/2026 | $0.94 | $0.94 (0.09%) | $0.95 | $0.92 | 216.61 K | $128.42 M |
| 10/20/2026 | $0.94 | $0.94 (-0.32%) | $0.96 | $0.94 | 230.90 K | $127.93 M |
| 10/19/2026 | $0.93 | $0.94 (1.37%) | $0.95 | $0.92 | 323.40 K | $128.71 M |
| 10/16/2026 | $0.92 | $0.93 (0.73%) | $0.94 | $0.92 | 250.42 K | $126.52 M |
| 10/15/2026 | $0.90 | $0.93 (3.51%) | $0.94 | $0.90 | 288.00 K | $127.19 M |
| 10/14/2026 | $0.91 | $0.90 (-0.93%) | $0.92 | $0.90 | 397.03 K | $123.41 M |
| 10/13/2026 | $0.93 | $0.92 (-1.18%) | $0.94 | $0.90 | 361.74 K | $125.47 M |
| 10/12/2026 | $0.95 | $0.93 (-1.89%) | $0.96 | $0.93 | 250.50 K | $127.61 M |
| 10/09/2026 | $0.94 | $0.96 (1.53%) | $0.96 | $0.93 | 292.66 K | $130.97 M |
| 10/08/2026 | $0.97 | $0.95 (-1.94%) | $0.97 | $0.93 | 370.05 K | $129.85 M |
| 10/07/2026 | $0.97 | $0.96 (-1.35%) | $0.98 | $0.96 | 293.88 K | $131.07 M |
| 10/06/2026 | $0.94 | $0.97 (3.75%) | $0.99 | $0.93 | 418.11 K | $132.45 M |
| 10/05/2026 | $0.96 | $0.94 (-1.88%) | $0.96 | $0.92 | 674.40 K | $127.93 M |
| 10/02/2026 | $0.98 | $0.95 (-2.74%) | $0.99 | $0.95 | 733.42 K | $130.13 M |
| 10/01/2026 | $1.00 | $0.98 (-1.37%) | $1.02 | $0.98 | 519.12 K | $134.11 M |
| 09/30/2026 | $1.05 | $1.00 (-5.15%) | $1.05 | $0.99 | 943.46 K | $135.97 M |
| 09/29/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 834.20 K | $146.09 M |
| 09/28/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 534.11 K | $148.82 M |
| 09/25/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.09 | 246.63 K | $150.18 M |
| 09/24/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 236.50 K | $150.18 M |
| 09/23/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 506.05 K | $148.82 M |
| 09/22/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 757.42 K | $151.55 M |
| 09/21/2026 | $1.04 | $1.12 (7.69%) | $1.13 | $1.04 | 798.35 K | $152.91 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 |
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.
