Dark

OGI
Organigram Global Inc. Common Shares
stock NASDAQ

At Close

Jun 9, 2025 3:59:30 PM EDT

1.39USD+2.593%(+0.04)344,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:07:30 AM EDT

1.36USD+0.741%(+0.01)2,912

After-hours

Jun 9, 2025 4:34:30 PM EDT

1.39USD+0.325%(+0.00)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	1.3600	1.390000	1.3564	1.3800	+2.222%	344,814	0.000%
2025-06-06	1.3200	1.360000	1.3197	1.3500	+3.053%	667,209	+2.222%
2025-06-05	1.3400	1.345400	1.3000	1.3100	-2.239%	659,428	+5.344%
2025-06-04	1.3200	1.350000	1.3110	1.3400	+0.752%	171,951	+2.985%
2025-06-03	1.3100	1.349900	1.2800	1.3300	+1.527%	472,769	+3.759%
2025-06-02	1.3400	1.350000	1.3000	1.3100	-2.963%	467,689	+5.344%
2025-05-30	1.3700	1.370000	1.3200	1.3500	-2.174%	458,066	+2.222%
2025-05-29	1.3800	1.380000	1.3400	1.3800	+2.222%	401,626	0.000%
2025-05-28	1.3300	1.370000	1.3000	1.3500	+1.124%	596,441	+2.222%
2025-05-27	1.3700	1.378900	1.3200	1.3350	-2.555%	515,746	+3.371%
2025-05-23	1.3400	1.379000	1.3400	1.3700	0.000%	303,950	+0.730%
2025-05-22	1.3300	1.380000	1.3000	1.3700	+2.239%	446,316	+0.730%
2025-05-21	1.3300	1.425000	1.3000	1.3400	-0.741%	910,655	+2.985%
2025-05-20	1.3100	1.370000	1.3100	1.3500	+3.053%	849,813	+2.222%
2025-05-19	1.3300	1.349700	1.2900	1.3100	-3.676%	686,778	+5.344%
2025-05-16	1.2500	1.360000	1.2300	1.3600	+9.677%	1,375,684	+1.471%
2025-05-15	1.2100	1.250000	1.1800	1.2400	+1.639%	364,046	+11.290%
2025-05-14	1.2400	1.249400	1.1950	1.2200	-1.613%	425,280	+13.115%
2025-05-13	1.2850	1.290000	1.2300	1.2400	-3.125%	769,249	+11.290%
2025-05-12	1.2500	1.318000	1.1900	1.2800	+8.475%	1,586,536	+7.812%
2025-05-09	1.1100	1.180000	1.1100	1.1800	+6.306%	671,815	+16.949%
2025-05-08	1.1600	1.160000	1.1000	1.1100	-0.893%	588,380	+24.324%
2025-05-07	1.1000	1.130000	1.1000	1.1200	+1.818%	152,577	+23.214%
2025-05-06	1.1100	1.119200	1.0900	1.1000	-0.901%	240,429	+25.455%
2025-05-05	1.1400	1.160000	1.1100	1.1100	-3.478%	354,392	+24.324%
2025-05-02	1.1500	1.160100	1.1300	1.1500	+0.877%	156,345	+20.000%
2025-05-01	1.1800	1.185000	1.1300	1.1400	-1.724%	221,639	+21.053%
2025-04-30	1.1200	1.200000	1.0904	1.1600	+1.754%	811,373	+18.966%
2025-04-29	1.1000	1.174400	1.1000	1.1400	+1.786%	232,396	+21.053%
2025-04-28	1.1500	1.169800	1.1000	1.1200	-3.448%	287,279	+23.214%
2025-04-25	1.1500	1.190000	1.1445	1.1600	0.000%	397,655	+18.966%
2025-04-24	1.0900	1.160000	1.0825	1.1600	+7.407%	466,098	+18.966%
2025-04-23	1.0800	1.110000	1.0700	1.0800	+1.887%	378,164	+27.778%
2025-04-22	1.0300	1.067716	1.0300	1.0600	+6.000%	451,981	+30.189%
2025-04-21	1.0400	1.060000	1.0000	1.0000	-6.542%	313,631	+38.000%
2025-04-17	1.0400	1.090000	1.0300	1.0700	+2.885%	418,968	+28.972%
2025-04-16	1.0200	1.110000	1.0192	1.0400	0.000%	662,676	+32.692%
2025-04-15	1.0200	1.070000	1.0200	1.0400	0.000%	399,782	+32.692%
2025-04-14	1.0500	1.060000	1.0150	1.0400	+0.971%	354,544	+32.692%
2025-04-11	0.9700	1.030000	0.9679	1.0300	+6.603%	356,301	+33.981%
2025-04-10	0.9500	0.973700	0.9031	0.9662	+1.173%	214,793	+42.828%
2025-04-09	0.8800	0.972450	0.8500	0.9550	+8.523%	575,188	+44.503%
2025-04-08	0.9700	0.970000	0.8800	0.8800	-4.824%	553,036	+56.818%
2025-04-07	0.9164	0.970000	0.8697	0.9246	-2.735%	837,433	+49.254%
2025-04-04	0.9510	0.970000	0.9001	0.9506	-3.069%	528,854	+45.171%
2025-04-03	1.0100	1.040000	0.9500	0.9807	-4.786%	626,626	+40.716%
2025-04-02	1.0400	1.050000	1.0100	1.0300	-0.962%	388,368	+33.981%
2025-04-01	1.0000	1.060000	1.0000	1.0400	+2.970%	660,364	+32.692%
2025-03-31	1.0000	1.025000	0.9600	1.0100	-1.942%	326,185	+36.634%
2025-03-28	1.0700	1.090000	1.0100	1.0300	-2.830%	376,839	+33.981%
2025-03-27	1.0300	1.090000	1.0300	1.0600	+0.952%	456,099	+30.189%
2025-03-26	1.0800	1.080000	1.0300	1.0500	-1.869%	438,216	+31.429%
2025-03-25	1.1200	1.138000	1.0600	1.0700	-3.604%	612,172	+28.972%
2025-03-24	1.1300	1.160000	1.1000	1.1100	0.000%	489,674	+24.324%
2025-03-21	1.0700	1.120000	1.0400	1.1100	+4.717%	417,871	+24.324%
2025-03-20	1.0700	1.110000	1.0500	1.0600	-1.852%	367,312	+30.189%
2025-03-19	1.0800	1.100000	1.0650	1.0800	+0.935%	461,489	+27.778%
2025-03-18	1.0900	1.090000	1.0600	1.0700	0.000%	260,594	+28.972%
2025-03-17	1.0400	1.080000	1.0300	1.0700	+3.883%	394,458	+28.972%
2025-03-14	0.9900	1.060000	0.9875	1.0300	+4.335%	647,150	+33.981%
2025-03-13	1.0200	1.030000	0.9870	0.9872	-3.216%	680,109	+39.789%
2025-03-12	1.0100	1.030000	0.9870	1.0200	+3.103%	439,466	+35.294%
2025-03-11	1.0100	1.018700	0.9600	0.9893	-1.070%	1,264,006	+39.493%
2025-03-10	1.0700	1.070000	0.9821	1.0000	-5.660%	1,551,225	+38.000%
2025-03-07	1.0700	1.100000	1.0300	1.0600	-1.852%	1,417,831	+30.189%
2025-03-06	1.0900	1.120000	1.0700	1.0800	-3.571%	976,179	+27.778%
2025-03-05	1.1000	1.150000	1.0700	1.1200	+1.818%	906,955	+23.214%
2025-03-04	1.0700	1.140000	1.0211	1.1000	+2.804%	1,287,150	+25.455%
2025-03-03	1.1500	1.180000	1.0612	1.0700	-6.957%	1,244,126	+28.972%
2025-02-28	1.1500	1.170100	1.1100	1.1500	+0.877%	862,906	+20.000%
2025-02-27	1.1600	1.160000	1.1200	1.1400	-1.724%	1,142,781	+21.053%
2025-02-26	1.1800	1.200000	1.1500	1.1600	-0.855%	878,464	+18.966%
2025-02-25	1.2200	1.230000	1.1600	1.1700	-4.098%	910,442	+17.949%
2025-02-24	1.3000	1.310000	1.2200	1.2200	-6.870%	1,059,196	+13.115%
2025-02-21	1.2900	1.313600	1.2400	1.3100	+1.550%	3,283,389	+5.344%
2025-02-20	1.3200	1.325000	1.2800	1.2900	-2.273%	807,584	+6.977%
2025-02-19	1.3600	1.360000	1.3000	1.3200	-2.941%	858,822	+4.545%
2025-02-18	1.2800	1.380000	1.2800	1.3600	+7.087%	1,707,124	+1.471%
2025-02-14	1.3400	1.370000	1.2700	1.2700	-5.926%	2,055,357	+8.661%
2025-02-13	1.3400	1.380000	1.3200	1.3500	0.000%	1,168,922	+2.222%
2025-02-12	1.4400	1.450000	1.2900	1.3500	-6.250%	3,017,819	+2.222%
2025-02-11	1.5500	1.550000	1.4200	1.4400	-16.763%	3,201,041	-4.167%
2025-02-10	1.7000	1.740000	1.6501	1.7300	+2.976%	865,363	-20.231%
2025-02-07	1.6700	1.730000	1.6100	1.6800	+1.205%	1,247,766	-17.857%
2025-02-06	1.6100	1.740000	1.6100	1.6600	+2.469%	1,976,044	-16.867%
2025-02-05	1.5800	1.720000	1.5450	1.6200	+7.285%	2,770,955	-14.815%
2025-02-04	1.4799	1.510000	1.4500	1.5100	+4.138%	317,792	-8.609%
2025-02-03	1.4600	1.480000	1.4300	1.4500	-3.333%	650,729	-4.828%
2025-01-31	1.5500	1.560000	1.5000	1.5000	-3.226%	588,948	-8.000%
2025-01-30	1.5000	1.580000	1.5000	1.5500	+3.333%	369,190	-10.968%
2025-01-29	1.5200	1.530000	1.4900	1.5000	-1.961%	368,910	-8.000%
2025-01-28	1.5200	1.560000	1.5100	1.5300	0.000%	453,250	-9.804%
2025-01-27	1.5400	1.575000	1.5200	1.5300	-3.165%	366,225	-9.804%
2025-01-24	1.5500	1.620000	1.5500	1.5800	+1.935%	368,281	-12.658%
2025-01-23	1.5600	1.579900	1.5400	1.5500	-1.274%	232,026	-10.968%
2025-01-22	1.5500	1.590000	1.5300	1.5700	+1.948%	473,739	-12.102%
2025-01-21	1.5500	1.575000	1.5400	1.5400	-0.645%	246,035	-10.390%
2025-01-17	1.6000	1.600000	1.5300	1.5500	-1.274%	254,295	-10.968%
2025-01-16	1.5300	1.580000	1.5100	1.5700	+1.948%	431,574	-12.102%
2025-01-15	1.5499	1.590000	1.5300	1.5400	+0.654%	237,426	-10.390%
2025-01-14	1.5700	1.590000	1.5000	1.5300	-2.548%	632,971	-9.804%
2025-01-13	1.5700	1.580000	1.5140	1.5700	0.000%	413,361	-12.102%
2025-01-10	1.6000	1.648500	1.5300	1.5700	-4.268%	685,067	-12.102%
2025-01-08	1.6800	1.680000	1.5900	1.6400	-2.959%	497,961	-15.854%
2025-01-07	1.6900	1.720000	1.6600	1.6900	+0.595%	407,523	-18.343%
2025-01-06	1.7100	1.770200	1.6700	1.6800	0.000%	816,228	-17.857%
2025-01-03	1.6700	1.700000	1.6350	1.6800	+1.205%	468,822	-17.857%
2025-01-02	1.6100	1.720000	1.6000	1.6600	+3.106%	1,043,148	-16.867%
2024-12-31	1.5600	1.625000	1.5600	1.6100	+2.548%	538,309	-14.286%
2024-12-30	1.5800	1.620000	1.5694	1.5700	-3.086%	448,132	-12.102%
2024-12-27	1.5800	1.655000	1.5600	1.6200	+1.887%	633,414	-14.815%
2024-12-26	1.5400	1.600000	1.5400	1.5900	+1.923%	445,780	-13.208%
2024-12-24	1.5900	1.625000	1.5600	1.5600	-1.266%	301,239	-11.538%
2024-12-23	1.5700	1.630000	1.5300	1.5800	+1.282%	1,106,631	-12.658%
2024-12-20	1.4400	1.610000	1.4400	1.5600	+6.849%	1,093,895	-11.538%
2024-12-19	1.5200	1.540000	1.4400	1.4600	-0.680%	1,011,367	-5.479%
2024-12-18	1.7100	1.710000	1.4600	1.4700	-8.696%	2,741,036	-6.122%
2024-12-17	1.5500	1.640000	1.5200	1.6100	+5.229%	1,730,878	-14.286%
2024-12-16	1.4800	1.575000	1.4700	1.5300	+3.378%	1,186,234	-9.804%
2024-12-13	1.5100	1.510000	1.4500	1.4800	-1.987%	557,012	-6.757%
2024-12-12	1.5200	1.550000	1.5100	1.5100	-0.658%	414,242	-8.609%
2024-12-11	1.5400	1.550000	1.5000	1.5200	-1.299%	437,804	-9.211%
2024-12-10	1.5600	1.580000	1.5200	1.5400	-2.532%	451,552	-10.390%
2024-12-09	1.6000	1.730000	1.5650	1.5800	-1.250%	1,182,389	-12.658%
2024-12-06	1.5800	1.670000	1.4600	1.6000	+10.345%	2,149,600	-13.750%
2024-12-05	1.4300	1.480000	1.4300	1.4500	+0.694%	767,869	-4.828%
2024-12-04	1.4500	1.470200	1.4200	1.4400	-2.041%	491,326	-4.167%
2024-12-03	1.5100	1.545000	1.4450	1.4700	-3.289%	586,521	-6.122%
2024-12-02	1.5300	1.558800	1.4900	1.5200	+0.662%	545,636	-9.211%
2024-11-29	1.5200	1.590000	1.5000	1.5100	+0.667%	388,484	-8.609%
2024-11-27	1.4700	1.515000	1.4700	1.5000	+2.041%	265,881	-8.000%
2024-11-26	1.5500	1.560000	1.4500	1.4700	-6.962%	1,037,465	-6.122%
2024-11-25	1.5400	1.620000	1.5350	1.5800	+3.947%	718,202	-12.658%
2024-11-22	1.5080	1.559900	1.4900	1.5200	+0.662%	415,443	-9.211%
2024-11-21	1.4800	1.550000	1.4600	1.5100	+2.027%	864,279	-8.609%
2024-11-20	1.4500	1.500000	1.4400	1.4800	+2.069%	595,059	-6.757%
2024-11-19	1.4800	1.480000	1.4450	1.4500	-2.027%	324,549	-4.828%
2024-11-18	1.4600	1.520000	1.4400	1.4800	+2.778%	453,215	-6.757%
2024-11-15	1.5000	1.500000	1.4400	1.4400	-4.000%	494,633	-4.167%
2024-11-14	1.5600	1.580000	1.4800	1.5000	-5.063%	741,587	-8.000%
2024-11-13	1.5900	1.625000	1.5200	1.5800	-0.629%	1,271,185	-12.658%
2024-11-12	1.5500	1.640000	1.5400	1.5900	+1.923%	1,063,050	-13.208%
2024-11-11	1.5900	1.608700	1.5200	1.5600	-1.266%	789,844	-11.538%
2024-11-08	1.6300	1.660000	1.5600	1.5800	-4.242%	902,908	-12.658%
2024-11-07	1.6810	1.690000	1.6300	1.6500	-1.786%	669,546	-16.364%
2024-11-06	1.7100	1.730000	1.6100	1.6800	-9.189%	1,476,249	-17.857%
2024-11-05	1.8000	1.850000	1.7650	1.8500	+2.778%	321,873	-25.405%
2024-11-04	1.7100	1.850000	1.7100	1.8000	+4.046%	465,185	-23.333%
2024-11-01	1.7300	1.760000	1.7052	1.7300	+1.170%	321,377	-20.231%
2024-10-31	1.7600	1.780000	1.7000	1.7100	-3.933%	378,352	-19.298%
2024-10-30	1.8200	1.880000	1.7700	1.7800	-2.732%	352,735	-22.472%
2024-10-29	1.8500	1.941300	1.8100	1.8300	-2.660%	545,900	-24.590%
2024-10-28	1.8600	1.900000	1.8200	1.8800	+1.622%	378,356	-26.596%
2024-10-25	1.8400	1.930000	1.8200	1.8500	+3.352%	529,947	-25.405%
2024-10-24	1.8300	1.880000	1.7800	1.7900	-2.186%	335,564	-22.905%
2024-10-23	1.8700	1.920000	1.7892	1.8300	-1.613%	876,584	-24.590%
2024-10-22	1.7600	1.880000	1.7300	1.8600	+5.682%	891,262	-25.806%
2024-10-21	1.7700	1.790000	1.7309	1.7600	-1.124%	229,306	-21.591%
2024-10-18	1.7300	1.790000	1.7300	1.7800	+2.299%	296,486	-22.472%
2024-10-17	1.7500	1.760000	1.7100	1.7400	0.000%	245,664	-20.690%
2024-10-16	1.7500	1.760000	1.7300	1.7400	+0.578%	169,118	-20.690%
2024-10-15	1.7800	1.800000	1.7000	1.7300	-2.260%	241,872	-20.231%
2024-10-14	1.7300	1.788800	1.7200	1.7700	+2.907%	242,971	-22.034%
2024-10-11	1.6500	1.730000	1.6500	1.7200	+3.614%	196,014	-19.767%
2024-10-10	1.6600	1.682000	1.6300	1.6600	-0.599%	210,533	-16.867%
2024-10-09	1.6800	1.700000	1.6600	1.6700	-1.765%	306,262	-17.365%
2024-10-08	1.7300	1.740000	1.6730	1.7000	-1.163%	344,472	-18.824%
2024-10-07	1.7800	1.780000	1.6900	1.7200	-2.273%	402,607	-19.767%
2024-10-04	1.7800	1.790000	1.7450	1.7600	0.000%	208,292	-21.591%
2024-10-03	1.7300	1.789200	1.7200	1.7600	+1.149%	280,083	-21.591%
2024-10-02	1.7500	1.770000	1.7250	1.7400	-1.136%	253,392	-20.690%
2024-10-01	1.8100	1.810000	1.7350	1.7600	-2.762%	438,795	-21.591%
2024-09-30	1.7500	1.890000	1.7500	1.8100	+2.841%	558,148	-23.757%
2024-09-27	1.7800	1.800000	1.7550	1.7600	-0.565%	246,163	-21.591%
2024-09-26	1.7500	1.799900	1.7413	1.7700	+1.724%	302,436	-22.034%
2024-09-25	1.8000	1.806800	1.7200	1.7400	-3.333%	613,887	-20.690%
2024-09-24	1.7900	1.840000	1.7700	1.8000	+0.559%	319,637	-23.333%
2024-09-23	1.7900	1.820700	1.7600	1.7900	-0.556%	293,657	-22.905%
2024-09-20	1.8500	1.870000	1.7900	1.8000	-2.174%	451,820	-23.333%
2024-09-19	1.9400	1.940000	1.8400	1.8400	-2.128%	303,027	-25.000%
2024-09-18	1.8900	1.945000	1.8500	1.8800	-0.529%	265,333	-26.596%
2024-09-17	1.9000	2.000000	1.8816	1.8900	0.000%	449,002	-26.984%
2024-09-16	1.8600	1.920000	1.8300	1.8900	+1.613%	356,075	-26.984%
2024-09-13	1.8500	1.900000	1.8300	1.8600	+1.087%	321,504	-25.806%
2024-09-12	1.8700	1.870000	1.8200	1.8400	-1.075%	267,536	-25.000%
2024-09-11	1.8300	1.885000	1.8100	1.8600	+1.639%	309,242	-25.806%
2024-09-10	1.8200	1.840000	1.7600	1.8300	+0.549%	298,226	-24.590%
2024-09-09	1.7700	1.870000	1.7700	1.8200	+4.000%	382,064	-24.176%
2024-09-06	1.8100	1.830000	1.7200	1.7500	-3.846%	314,038	-21.143%
2024-09-05	1.8200	1.860000	1.8000	1.8200	+1.111%	247,893	-24.176%
2024-09-04	1.7800	1.900000	1.7700	1.8000	+0.559%	584,730	-23.333%
2024-09-03	1.8400	1.860000	1.7700	1.7900	-3.243%	534,909	-22.905%
2024-08-30	1.8600	1.889300	1.8300	1.8500	+0.543%	205,364	-25.405%
2024-08-29	1.8500	1.920000	1.8200	1.8400	0.000%	473,479	-25.000%
2024-08-28	1.8300	1.870000	1.8000	1.8400	+0.546%	339,832	-25.000%
2024-08-27	1.9400	1.940000	1.8250	1.8300	-8.040%	816,387	-24.590%
2024-08-26	2.0200	2.045000	1.9800	1.9900	-1.485%	467,698	-30.653%
2024-08-23	1.9400	2.050000	1.9350	2.0200	+4.124%	505,088	-31.683%
2024-08-22	2.0200	2.030000	1.9300	1.9400	-3.960%	326,941	-28.866%
2024-08-21	1.9200	2.055000	1.8900	2.0200	+5.208%	644,611	-31.683%
2024-08-20	2.0000	2.010000	1.9100	1.9200	-3.518%	547,348	-28.125%
2024-08-19	2.0400	2.070100	1.9700	1.9900	-3.865%	789,422	-30.653%
2024-08-16	1.9600	2.080000	1.9300	2.0700	+4.020%	1,478,243	-33.333%
2024-08-15	1.8900	2.020000	1.8400	1.9900	+4.737%	1,335,429	-30.653%
2024-08-14	1.8200	1.990000	1.8100	1.9000	+4.972%	1,890,908	-27.368%
2024-08-13	1.6400	1.840000	1.5500	1.8100	+25.694%	3,650,644	-23.757%
2024-08-12	1.4700	1.510000	1.4300	1.4400	-2.041%	761,552	-4.167%
2024-08-09	1.5500	1.550000	1.4600	1.4700	-4.545%	682,765	-6.122%
2024-08-08	1.5100	1.590000	1.4800	1.5400	+3.356%	907,308	-10.390%
2024-08-07	1.5600	1.560000	1.4800	1.4900	-2.614%	430,907	-7.383%
2024-08-06	1.4800	1.560000	1.4301	1.5300	+6.993%	401,678	-9.804%
2024-08-05	1.3500	1.440000	1.3100	1.4300	-4.027%	664,654	-3.497%
2024-08-02	1.5200	1.560000	1.4600	1.4900	-5.096%	554,340	-7.383%
2024-08-01	1.6700	1.695000	1.5600	1.5700	-6.548%	816,150	-12.102%
2024-07-31	1.6600	1.725000	1.6500	1.6800	+1.205%	423,840	-17.857%
2024-07-30	1.6600	1.680000	1.6100	1.6600	+3.106%	587,374	-16.867%
2024-07-29	1.6400	1.660000	1.6000	1.6100	-1.227%	293,484	-14.286%
2024-07-26	1.6300	1.650000	1.6100	1.6300	+0.617%	364,291	-15.337%
2024-07-25	1.6500	1.670000	1.6150	1.6200	-0.308%	346,428	-14.815%
2024-07-24	1.7300	1.749900	1.6150	1.6250	-7.407%	659,309	-15.077%
2024-07-23	1.7700	1.800000	1.7414	1.7550	-1.127%	614,095	-21.368%
2024-07-22	1.6700	1.780000	1.6600	1.7750	+7.576%	1,287,166	-22.254%
2024-07-19	1.6300	1.669900	1.6098	1.6500	+1.852%	358,629	-16.364%
2024-07-18	1.7000	1.740000	1.6100	1.6200	-4.142%	677,565	-14.815%
2024-07-17	1.7300	1.785000	1.6700	1.6900	-3.429%	742,223	-18.343%
2024-07-16	1.7200	1.760000	1.6998	1.7500	+2.339%	470,517	-21.143%
2024-07-15	1.6700	1.730000	1.6700	1.7100	+0.885%	584,509	-19.298%
2024-07-12	1.7200	1.720000	1.6700	1.6950	-0.294%	356,013	-18.584%
2024-07-11	1.6000	1.700000	1.5950	1.7000	+7.595%	724,531	-18.824%
2024-07-10	1.5700	1.620000	1.5700	1.5800	+0.637%	326,592	-12.658%
2024-07-09	1.5600	1.600000	1.5500	1.5700	0.000%	315,293	-12.102%
2024-07-08	1.5800	1.590000	1.5400	1.5700	-0.946%	290,213	-12.102%
2024-07-05	1.6000	1.606000	1.5650	1.5850	-0.314%	261,012	-12.934%
2024-07-03	1.5100	1.617900	1.5100	1.5900	+6.711%	424,300	-13.208%
2024-07-02	1.5400	1.550000	1.4800	1.4900	-3.247%	802,526	-7.383%
2024-07-01	1.5400	1.580000	1.5300	1.5400	0.000%	402,602	-10.390%
2024-06-28	1.6200	1.630000	1.5400	1.5400	-3.750%	398,380	-10.390%
2024-06-27	1.5400	1.630000	1.5198	1.6000	+4.918%	676,298	-13.750%
2024-06-26	1.4900	1.550000	1.4800	1.5250	+2.349%	538,968	-9.508%
2024-06-25	1.5600	1.580000	1.4800	1.4900	-5.096%	1,061,265	-7.383%
2024-06-24	1.5400	1.590000	1.5322	1.5700	+2.951%	364,476	-12.102%
2024-06-21	1.5300	1.540000	1.5050	1.5250	-0.974%	292,065	-9.508%
2024-06-20	1.5200	1.560000	1.5100	1.5400	0.000%	385,378	-10.390%
2024-06-18	1.5000	1.560000	1.5000	1.5400	+1.987%	294,501	-10.390%
2024-06-17	1.5200	1.530000	1.4800	1.5100	-0.984%	779,412	-8.609%
2024-06-14	1.5500	1.560000	1.5200	1.5250	-2.244%	568,350	-9.508%
2024-06-13	1.6200	1.625000	1.5500	1.5600	-3.106%	447,298	-11.538%
2024-06-12	1.6100	1.660000	1.6000	1.6100	+1.577%	794,773	-14.286%
2024-06-11	1.5900	1.600000	1.5500	1.5850	-0.314%	440,668	-12.934%
2024-06-10	1.5600	1.600000	1.5500	1.5900	+0.633%	725,329	-13.208%
2024-06-07	1.6600	1.665000	1.5309	1.5800	-5.389%	2,249,564	-12.658%
2024-06-06	1.6900	1.698700	1.6450	1.6700	-0.595%	536,497	-17.365%
2024-06-05	1.6500	1.700000	1.6500	1.6800	+1.205%	416,606	-17.857%
2024-06-04	1.6500	1.690000	1.6100	1.6600	+0.302%	621,004	-16.867%
2024-06-03	1.7400	1.740000	1.6500	1.6550	-3.216%	1,141,311	-16.616%
2024-05-31	1.7300	1.740000	1.7000	1.7100	0.000%	600,140	-19.298%
2024-05-30	1.7600	1.780000	1.7100	1.7100	-1.156%	657,558	-19.298%
2024-05-29	1.7500	1.760000	1.7000	1.7300	-1.705%	918,028	-20.231%
2024-05-28	1.8200	1.849800	1.7400	1.7600	-3.297%	854,412	-21.591%
2024-05-24	1.8600	1.875000	1.8000	1.8200	+1.111%	670,590	-24.176%
2024-05-23	1.8800	1.898000	1.7800	1.8000	-4.255%	654,387	-23.333%
2024-05-22	1.9100	1.946000	1.8700	1.8800	-2.083%	672,506	-26.596%
2024-05-21	1.9900	2.000000	1.9000	1.9200	-3.518%	833,928	-28.125%
2024-05-20	2.0100	2.029900	1.9600	1.9900	-1.485%	535,736	-30.653%
2024-05-17	2.0900	2.110000	1.9500	2.0200	-0.493%	1,635,262	-31.683%
2024-05-16	1.9100	2.105000	1.9100	2.0300	+5.181%	2,335,877	-32.020%
2024-05-15	1.8500	1.981900	1.8200	1.9300	+5.177%	1,335,945	-28.497%
2024-05-14	1.7500	1.920000	1.7500	1.8350	-0.272%	2,129,966	-24.796%
2024-05-13	1.7800	1.870000	1.7600	1.8400	+4.545%	1,467,224	-25.000%
2024-05-10	1.8300	1.830000	1.7400	1.7600	-2.222%	722,789	-21.591%
2024-05-09	1.7600	1.838000	1.7600	1.8000	+2.273%	846,309	-23.333%
2024-05-08	1.7900	1.810000	1.7300	1.7600	-2.222%	1,032,775	-21.591%
2024-05-07	1.8700	1.915400	1.8000	1.8000	-4.255%	940,462	-23.333%
2024-05-06	1.8900	1.940000	1.8400	1.8800	+1.348%	1,208,299	-26.596%
2024-05-03	1.8900	1.940000	1.8400	1.8550	-1.330%	1,339,216	-25.606%
2024-05-02	1.9500	2.000000	1.8600	1.8800	-1.828%	1,006,460	-26.596%
2024-05-01	2.0900	2.100000	1.8900	1.9150	-9.670%	3,000,234	-27.937%
2024-04-30	1.8400	2.170000	1.8100	2.1200	+13.369%	8,256,382	-34.906%
2024-04-29	1.8900	1.925000	1.8400	1.8700	+0.538%	807,035	-26.203%
2024-04-26	1.8800	1.940000	1.8400	1.8600	0.000%	752,440	-25.806%
2024-04-25	1.9000	1.910000	1.8400	1.8600	-3.627%	893,438	-25.806%
2024-04-24	1.9500	1.980000	1.9050	1.9300	-1.026%	777,096	-28.497%
2024-04-23	1.9000	1.980000	1.8550	1.9500	+2.632%	1,107,558	-29.231%
2024-04-22	1.9500	1.960000	1.8400	1.9000	+0.529%	1,036,516	-27.368%
2024-04-19	1.8600	1.969900	1.8500	1.8900	+1.070%	1,417,240	-26.984%
2024-04-18	1.8400	1.950000	1.8000	1.8700	+2.186%	1,238,977	-26.203%
2024-04-17	1.9100	1.910000	1.7800	1.8300	-2.660%	1,430,613	-24.590%
2024-04-16	1.8700	1.917000	1.8350	1.8800	0.000%	1,052,754	-26.596%
2024-04-15	2.0000	2.020000	1.8700	1.8800	-3.093%	2,159,510	-26.596%
2024-04-12	2.0200	2.065000	1.9200	1.9400	-5.366%	2,064,450	-28.866%
2024-04-11	2.0900	2.100000	2.0000	2.0500	-0.966%	992,566	-32.683%
2024-04-10	2.0600	2.155000	2.0300	2.0700	-0.957%	1,012,521	-33.333%
2024-04-09	2.1300	2.178300	2.0500	2.0900	-4.128%	1,355,773	-33.971%
2024-04-08	2.1800	2.280000	2.1050	2.1800	+2.830%	1,835,971	-36.697%
2024-04-05	2.1000	2.145000	2.0200	2.1200	+0.952%	1,794,785	-34.906%
2024-04-04	2.3550	2.370000	2.0750	2.1000	-8.297%	4,398,803	-34.286%
2024-04-03	2.0300	2.300000	2.0000	2.2900	+12.255%	5,166,954	-39.738%
2024-04-02	2.0400	2.110000	2.0250	2.0400	-0.971%	2,910,893	-32.353%
2024-04-01	2.1800	2.180000	2.0400	2.0600	-4.186%	2,349,281	-33.010%
2024-03-28	2.3100	2.310000	2.1400	2.1500	-6.318%	3,351,130	-35.814%
2024-03-27	2.3800	2.390000	2.0300	2.2950	-14.366%	8,628,764	-39.869%
2024-03-26	2.5400	2.910000	2.4900	2.6800	+6.349%	2,243,554	-48.507%
2024-03-25	2.7200	2.740000	2.4400	2.5200	-7.353%	1,342,223	-45.238%
2024-03-22	2.5100	2.790000	2.4850	2.7200	+8.367%	2,912,283	-49.265%
2024-03-21	2.4700	2.555000	2.3800	2.5100	+3.719%	1,293,873	-45.020%
2024-03-20	2.2200	2.450000	2.2100	2.4200	+9.009%	1,294,966	-42.975%
2024-03-19	2.1900	2.330000	2.1100	2.2200	-0.448%	895,749	-37.838%
2024-03-18	2.1000	2.270000	2.0600	2.2300	+7.729%	1,817,421	-38.117%
2024-03-15	1.8900	2.070000	1.8780	2.0700	+11.290%	1,166,296	-33.333%
2024-03-14	1.9200	1.920000	1.8500	1.8600	-3.125%	442,974	-25.806%
2024-03-13	1.9100	1.959900	1.8900	1.9200	-0.518%	430,203	-28.125%
2024-03-12	1.9500	1.960000	1.9000	1.9300	-1.026%	374,766	-28.497%
2024-03-11	2.0300	2.050000	1.9400	1.9500	-3.465%	518,139	-29.231%
2024-03-08	2.0000	2.099900	1.9600	2.0200	+1.508%	717,813	-31.683%
2024-03-07	1.9300	2.000000	1.9200	1.9900	+3.109%	457,356	-30.653%
2024-03-06	1.9400	1.980000	1.8900	1.9300	-1.026%	683,344	-28.497%
2024-03-05	2.0100	2.010000	1.8900	1.9500	-3.465%	1,188,742	-29.231%
2024-03-04	2.1400	2.140000	2.0000	2.0200	-6.481%	829,072	-31.683%
2024-03-01	2.0700	2.218900	2.0400	2.1600	+4.348%	944,043	-36.111%
2024-02-29	2.0800	2.150000	2.0450	2.0700	+0.976%	733,182	-33.333%
2024-02-28	2.1400	2.140000	2.0200	2.0500	-5.093%	695,608	-32.683%
2024-02-27	2.0200	2.190000	2.0197	2.1600	+5.882%	919,650	-36.111%
2024-02-26	1.9800	2.100000	1.9800	2.0400	+0.990%	671,504	-32.353%
2024-02-23	1.9900	2.059900	1.9300	2.0200	+2.020%	506,883	-31.683%
2024-02-22	2.0200	2.050000	1.9700	1.9800	-1.493%	478,060	-30.303%
2024-02-21	2.0300	2.039900	1.9100	2.0100	-2.899%	779,880	-31.343%
2024-02-20	2.1400	2.160000	2.0300	2.0700	-5.046%	811,777	-33.333%
2024-02-16	2.0100	2.180000	1.9650	2.1800	+8.458%	1,512,362	-36.697%
2024-02-15	1.8800	2.045000	1.8500	2.0100	+8.065%	838,153	-31.343%
2024-02-14	1.9100	1.939200	1.7750	1.8600	+0.541%	811,502	-25.806%
2024-02-13	2.0200	2.030000	1.8000	1.8500	-13.551%	2,241,375	-25.405%
2024-02-12	2.2400	2.280000	2.0500	2.1400	-6.140%	1,811,082	-35.514%
2024-02-09	2.1900	2.320000	2.1600	2.2800	+5.069%	1,365,593	-39.474%
2024-02-08	2.0500	2.220000	2.0200	2.1700	+6.897%	1,141,874	-36.406%
2024-02-07	2.1200	2.130000	1.9700	2.0300	-4.695%	868,458	-32.020%
2024-02-06	1.7600	2.140000	1.7300	2.1300	+21.023%	2,278,812	-35.211%
2024-02-05	1.8100	1.870000	1.6900	1.7600	-3.825%	792,641	-21.591%
2024-02-02	1.8300	1.870000	1.7600	1.8300	0.000%	739,782	-24.590%
2024-02-01	1.6800	1.880000	1.6800	1.8300	+10.241%	1,464,235	-24.590%
2024-01-31	1.6200	1.720000	1.6200	1.6600	+1.840%	624,687	-16.867%
2024-01-30	1.6600	1.699000	1.6200	1.6300	-1.807%	504,478	-15.337%
2024-01-29	1.6200	1.690000	1.5700	1.6600	+1.220%	1,173,127	-16.867%
2024-01-26	1.6200	1.690000	1.5900	1.6400	+1.235%	861,905	-15.854%
2024-01-25	1.7300	1.730000	1.5500	1.6200	-5.814%	1,447,211	-14.815%
2024-01-24	1.9000	1.900000	1.7000	1.7200	-8.511%	1,109,752	-19.767%
2024-01-23	1.7800	1.910000	1.7800	1.8800	-0.792%	732,907	-26.596%
2024-01-22	1.8500	1.960000	1.7800	1.8950	+1.882%	1,128,184	-27.177%
2024-01-19	1.7100	1.865000	1.6400	1.8600	+10.714%	1,076,544	-25.806%
2024-01-18	1.7900	1.838000	1.6620	1.6800	-5.085%	1,012,382	-17.857%
2024-01-17	1.8800	1.880000	1.7300	1.7700	-6.842%	1,252,692	-22.034%
2024-01-16	1.7300	1.921100	1.7000	1.9000	+12.426%	1,889,112	-27.368%
2024-01-12	1.6900	1.730000	1.5900	1.6900	-0.588%	1,012,522	-18.343%
2024-01-11	1.4400	1.740000	1.4313	1.7000	+18.467%	3,022,946	-18.824%
2024-01-10	1.4000	1.480000	1.3701	1.4350	+4.745%	928,291	-3.833%
2024-01-09	1.4300	1.430000	1.3500	1.3700	-3.521%	421,501	+0.730%
2024-01-08	1.3700	1.460000	1.3600	1.4200	+2.899%	689,064	-2.817%
2024-01-05	1.3400	1.390000	1.3100	1.3800	+2.985%	426,227	0.000%
2024-01-04	1.3100	1.360600	1.3100	1.3400	+1.515%	303,184	+2.985%
2024-01-03	1.3000	1.340000	1.2500	1.3200	+1.149%	478,189	+4.545%
2024-01-02	1.3300	1.359600	1.2800	1.3050	-0.382%	633,571	+5.747%
2023-12-29	1.4200	1.450000	1.2804	1.3100	-7.092%	1,137,958	+5.344%
2023-12-28	1.3500	1.450000	1.3500	1.4100	+4.444%	1,009,021	-2.128%
2023-12-27	1.3700	1.400000	1.3100	1.3500	-2.174%	876,998	+2.222%
2023-12-26	1.3000	1.400000	1.2800	1.3800	+9.524%	1,316,253	0.000%
2023-12-22	1.2200	1.300000	1.2200	1.2600	+2.439%	785,243	+9.524%
2023-12-21	1.2500	1.250000	1.2117	1.2300	+0.820%	462,147	+12.195%
2023-12-20	1.2300	1.310100	1.2200	1.2200	-3.937%	866,166	+13.115%
2023-12-19	1.3200	1.340000	1.2300	1.2700	-3.053%	1,089,713	+8.661%
2023-12-18	1.3100	1.335000	1.2850	1.3100	-1.504%	551,602	+5.344%
2023-12-15	1.3600	1.370000	1.3200	1.3300	-2.920%	340,780	+3.759%

.dark-mode .jkFQDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkFQDb{ color: #333333; background-color: white; border: 2px solid #333333; }OGIOrganigram Global Inc. Common Sharesstock NASDAQ

OGI
Organigram Global Inc. Common Shares
stock NASDAQ