OrganiGram Holdings Inc. (OGI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.88

north_east

$0.01 (0.54%)

Day's range

$1.85

$1.93

5 DAY PERFORMANCE

+11.90%

1 MONTH PERFORMANCE

+22.88%

3 MONTH PERFORMANCE

+14.63%

6 MONTH PERFORMANCE

+39.26%

YEAR-TO-DATE PERFORMANCE

+16.77%

1 YEAR PERFORMANCE

+17.50%

Organigram Global Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/08/2025	$1.97	$1.94 (-1.52%)	$1.99	$1.91	524.40 K	$259.80 M
10/07/2025	$1.87	$1.96 (4.81%)	$1.96	$1.87	874.50 K	$262.47 M
10/06/2025	$1.83	$1.85 (1.09%)	$1.86	$1.81	760.94 K	$247.74 M
10/03/2025	$1.87	$1.88 (0.53%)	$1.93	$1.85	577.93 K	$251.76 M
10/02/2025	$1.92	$1.87 (-2.6%)	$1.98	$1.85	502.25 K	$250.42 M
10/01/2025	$1.98	$1.91 (-3.54%)	$2.03	$1.90	849.60 K	$255.78 M
09/30/2025	$1.97	$2.03 (3.05%)	$2.08	$1.84	2.54 M	$271.85 M
09/29/2025	$1.83	$1.97 (7.65%)	$1.97	$1.79	3.62 M	$263.81 M
09/26/2025	$1.75	$1.69 (-3.43%)	$1.76	$1.69	471.31 K	$226.32 M
09/25/2025	$1.81	$1.75 (-3.31%)	$1.82	$1.72	707.90 K	$234.35 M
09/24/2025	$1.80	$1.81 (0.56%)	$1.83	$1.78	382.74 K	$242.39 M
09/23/2025	$1.79	$1.80 (0.56%)	$1.83	$1.77	923.70 K	$241.05 M
09/22/2025	$1.81	$1.79 (-1.1%)	$1.82	$1.77	518.07 K	$239.71 M
09/19/2025	$1.90	$1.80 (-5.26%)	$1.90	$1.80	487.08 K	$241.05 M
09/18/2025	$1.75	$1.88 (7.43%)	$1.89	$1.75	941.64 K	$251.76 M
09/17/2025	$1.75	$1.77 (1.14%)	$1.80	$1.74	506.64 K	$237.03 M
09/16/2025	$1.70	$1.76 (3.53%)	$1.76	$1.70	522.95 K	$235.69 M
09/15/2025	$1.65	$1.71 (3.64%)	$1.71	$1.64	666.83 K	$228.99 M
09/12/2025	$1.65	$1.66 (0.61%)	$1.68	$1.63	408.30 K	$222.30 M
09/11/2025	$1.62	$1.66 (2.47%)	$1.70	$1.62	832.80 K	$222.30 M
09/10/2025	$1.62	$1.65 (1.85%)	$1.65	$1.62	479.50 K	$220.96 M
09/09/2025	$1.63	$1.63 (0%)	$1.66	$1.62	543.41 K	$218.28 M
09/08/2025	$1.64	$1.64 (0%)	$1.66	$1.61	337.82 K	$219.62 M