Dark

OGI
Organigram Global Inc. Common Shares
stock NASDAQ

Market Open

Aug 11, 2026 11:46:58 AM EDT

1.16USD+13.725%(+0.14)19,492,052

1.14Bid 1.16Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:57 AM EDT

1.20USD+17.647%(+0.18)816,609

After-hours

Aug 10, 2026 4:56:30 PM EDT

1.02USD-0.488%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.2100	1.220000	1.120000	1.1600	+10.476%	19,492,052	0.000%
2026-08-10	0.9825	1.050000	0.980200	1.0500	+6.061%	775,287	+10.476%
2026-08-07	0.9854	1.020000	0.970000	0.9900	0.000%	356,423	+17.172%
2026-08-06	0.9800	0.999100	0.960000	0.9900	+1.632%	204,507	+17.172%
2026-08-05	0.9900	0.990000	0.942800	0.9741	-1.884%	175,177	+19.084%
2026-08-04	0.9800	0.992800	0.950000	0.9928	+2.945%	438,989	+16.841%
2026-08-03	0.9314	0.969900	0.930100	0.9644	+2.672%	131,806	+20.282%
2026-07-31	0.9638	0.969100	0.920100	0.9393	-2.965%	203,875	+23.496%
2026-07-30	0.9300	0.970000	0.910200	0.9680	+4.086%	310,140	+19.835%
2026-07-29	0.9300	0.937400	0.905300	0.9300	-1.971%	179,534	+24.731%
2026-07-28	0.9500	0.950000	0.915000	0.9487	+0.990%	108,620	+22.273%
2026-07-27	0.9227	0.969900	0.922700	0.9394	+0.503%	136,063	+23.483%
2026-07-24	0.9100	0.944600	0.895000	0.9347	+1.642%	198,045	+24.104%
2026-07-23	0.9210	0.945499	0.900100	0.9196	+0.251%	140,276	+26.142%
2026-07-22	0.9300	0.950000	0.902100	0.9173	-2.911%	260,657	+26.458%
2026-07-21	0.9300	0.948800	0.916000	0.9448	+1.668%	178,015	+22.777%
2026-07-20	0.9015	0.934200	0.885449	0.9293	+3.267%	249,274	+24.825%
2026-07-17	0.8702	0.910000	0.870000	0.8999	+3.294%	547,640	+28.903%
2026-07-16	0.8701	0.875000	0.853100	0.8712	-1.715%	375,283	+33.150%
2026-07-15	0.9099	0.910000	0.860000	0.8864	-0.427%	706,569	+30.866%
2026-07-14	0.9200	0.920000	0.854800	0.8902	-0.625%	701,289	+30.308%
2026-07-13	0.9636	0.968600	0.881100	0.8958	-7.315%	1,112,274	+29.493%
2026-07-10	0.9696	0.991900	0.950000	0.9665	-1.468%	232,272	+20.021%
2026-07-09	0.9720	0.999400	0.970000	0.9809	+0.916%	220,337	+18.259%
2026-07-08	0.9650	0.993100	0.950400	0.9720	+0.444%	236,986	+19.342%
2026-07-07	0.9843	1.015100	0.960000	0.9677	-2.124%	302,950	+19.872%
2026-07-06	1.0300	1.030000	0.980300	0.9887	-4.010%	295,352	+17.326%
2026-07-02	1.0200	1.070000	1.010000	1.0300	+0.980%	570,309	+12.621%
2026-07-01	1.0100	1.030000	1.005000	1.0200	0.000%	325,300	+13.725%
2026-06-30	1.0200	1.030000	1.000000	1.0200	0.000%	403,779	+13.725%
2026-06-29	1.0400	1.040000	1.000000	1.0200	-0.971%	354,062	+13.725%
2026-06-26	0.9486	1.035000	0.937400	1.0300	+7.303%	817,508	+12.621%
2026-06-25	0.9500	0.960000	0.922000	0.9599	+1.598%	418,669	+20.846%
2026-06-24	0.9720	0.980000	0.940200	0.9448	-0.652%	363,652	+22.777%
2026-06-23	0.9600	0.984900	0.951000	0.9510	-0.938%	289,051	+21.977%
2026-06-22	0.9601	0.999000	0.960000	0.9600	-0.487%	390,563	+20.833%
2026-06-18	0.9800	1.000000	0.950300	0.9647	-2.279%	708,522	+20.245%
2026-06-17	1.0100	1.030000	0.981500	0.9872	-2.257%	493,072	+17.504%
2026-06-16	1.0200	1.060000	0.970000	1.0100	-1.942%	2,305,444	+14.851%
2026-06-15	1.0600	1.090000	1.020000	1.0300	-2.830%	1,078,042	+12.621%
2026-06-12	1.0500	1.080000	1.050000	1.0600	-1.852%	255,485	+9.434%
2026-06-11	1.0600	1.090000	1.040000	1.0800	+1.887%	380,032	+7.407%
2026-06-10	1.0700	1.100000	1.060000	1.0600	-1.852%	239,653	+9.434%
2026-06-09	1.0800	1.110000	1.060000	1.0800	+0.935%	796,595	+7.407%
2026-06-08	1.0800	1.100000	1.070000	1.0700	+0.943%	179,395	+8.411%
2026-06-05	1.0700	1.100000	1.060000	1.0600	-1.852%	688,807	+9.434%
2026-06-04	1.0600	1.120000	1.060000	1.0800	+1.887%	494,257	+7.407%
2026-06-03	1.1000	1.110000	1.060000	1.0600	-2.752%	297,570	+9.434%
2026-06-02	1.1300	1.140000	1.090000	1.0900	-3.540%	479,576	+6.422%
2026-06-01	1.1400	1.150000	1.115000	1.1300	-0.877%	459,689	+2.655%
2026-05-29	1.1500	1.170000	1.130000	1.1400	0.000%	379,436	+1.754%
2026-05-28	1.1000	1.205000	1.100000	1.1400	+2.703%	837,329	+1.754%
2026-05-27	1.1000	1.150000	1.100000	1.1100	0.000%	579,535	+4.505%
2026-05-26	1.1200	1.145000	1.110000	1.1100	-0.893%	331,202	+4.505%
2026-05-22	1.1500	1.150000	1.120000	1.1200	-0.885%	705,346	+3.571%
2026-05-21	1.0800	1.145000	1.060000	1.1300	+5.607%	488,334	+2.655%
2026-05-20	1.0400	1.095000	1.040000	1.0700	+2.885%	647,047	+8.411%
2026-05-19	1.0400	1.080000	1.040000	1.0400	-1.422%	494,380	+11.538%
2026-05-18	1.0600	1.070000	1.040000	1.0550	-1.402%	732,663	+9.953%
2026-05-15	1.0900	1.100000	1.060000	1.0700	-1.835%	1,263,564	+8.411%
2026-05-14	1.1100	1.120000	1.090000	1.0900	-2.242%	703,201	+6.422%
2026-05-13	1.1000	1.130000	1.090000	1.1150	+0.450%	1,062,996	+4.036%
2026-05-12	1.0950	1.180000	1.095000	1.1100	-15.267%	3,118,380	+4.505%
2026-05-11	1.3800	1.400000	1.310000	1.3100	-3.676%	820,692	-11.450%
2026-05-08	1.3800	1.389900	1.360000	1.3600	-1.449%	617,807	-14.706%
2026-05-07	1.3900	1.420000	1.380000	1.3800	-0.719%	625,496	-15.942%
2026-05-06	1.3800	1.430000	1.380000	1.3900	0.000%	789,904	-16.547%
2026-05-05	1.3900	1.427000	1.385000	1.3900	0.000%	749,282	-16.547%
2026-05-04	1.4100	1.440000	1.390000	1.3900	-2.113%	518,857	-16.547%
2026-05-01	1.4100	1.450000	1.410000	1.4200	+0.709%	168,101	-18.310%
2026-04-30	1.3700	1.420000	1.370000	1.4100	+2.920%	348,472	-17.730%
2026-04-29	1.3800	1.400000	1.350000	1.3700	-2.143%	1,130,790	-15.328%
2026-04-28	1.4400	1.450000	1.400000	1.4000	-2.778%	1,171,869	-17.143%
2026-04-27	1.4300	1.460000	1.420000	1.4400	-0.346%	991,326	-19.444%
2026-04-24	1.4600	1.480000	1.410000	1.4450	+0.697%	911,276	-19.723%
2026-04-23	1.6500	1.665000	1.430000	1.4350	-9.748%	1,699,703	-19.164%
2026-04-22	1.4400	1.650000	1.440000	1.5900	+10.417%	3,251,525	-27.044%
2026-04-21	1.5100	1.510000	1.440000	1.4400	-4.636%	604,388	-19.444%
2026-04-20	1.4600	1.516900	1.460000	1.5100	+3.425%	813,595	-23.179%
2026-04-17	1.5500	1.550000	1.460000	1.4600	-3.947%	878,120	-20.548%
2026-04-16	1.5300	1.540000	1.503900	1.5200	0.000%	391,378	-23.684%
2026-04-15	1.4400	1.530000	1.440000	1.5200	+6.294%	505,934	-23.684%
2026-04-14	1.4100	1.466500	1.410000	1.4300	+0.704%	316,152	-18.881%
2026-04-13	1.4100	1.445000	1.360000	1.4200	+1.429%	239,951	-18.310%
2026-04-10	1.4300	1.445000	1.385000	1.4000	-2.778%	366,109	-17.143%
2026-04-09	1.3900	1.450000	1.380000	1.4400	+3.597%	441,144	-19.444%
2026-04-08	1.4000	1.440000	1.375000	1.3900	+1.460%	948,149	-16.547%
2026-04-07	1.3700	1.390000	1.350000	1.3700	-0.725%	431,252	-15.328%
2026-04-06	1.3800	1.430000	1.380000	1.3800	0.000%	427,414	-15.942%
2026-04-02	1.3100	1.400000	1.300000	1.3800	+2.985%	585,446	-15.942%
2026-04-01	1.3400	1.380000	1.330000	1.3400	0.000%	367,631	-13.433%
2026-03-31	1.2400	1.355000	1.240000	1.3400	+7.200%	438,770	-13.433%
2026-03-30	1.3300	1.330000	1.240000	1.2500	-4.580%	445,023	-7.200%
2026-03-27	1.3100	1.340000	1.290000	1.3100	0.000%	563,901	-11.450%
2026-03-26	1.3500	1.390000	1.310000	1.3100	-5.072%	250,738	-11.450%
2026-03-25	1.3500	1.415000	1.350000	1.3800	+2.985%	443,798	-15.942%
2026-03-24	1.3300	1.370000	1.330000	1.3400	-1.471%	292,829	-13.433%
2026-03-23	1.3500	1.380000	1.332000	1.3600	0.000%	345,708	-14.706%
2026-03-20	1.3700	1.400000	1.335000	1.3600	-1.449%	543,112	-14.706%
2026-03-19	1.3700	1.390000	1.321100	1.3800	-0.719%	701,988	-15.942%
2026-03-18	1.4300	1.430000	1.380000	1.3900	-2.797%	336,820	-16.547%
2026-03-17	1.4100	1.455000	1.410000	1.4300	+0.704%	335,033	-18.881%
2026-03-16	1.4300	1.440000	1.400000	1.4200	+0.709%	191,055	-18.310%
2026-03-13	1.4500	1.460000	1.410000	1.4100	-2.083%	565,571	-17.730%
2026-03-12	1.4900	1.498945	1.440000	1.4400	-4.636%	270,700	-19.444%
2026-03-11	1.4500	1.520000	1.445000	1.5100	+4.861%	603,695	-23.179%
2026-03-10	1.4300	1.470000	1.430000	1.4400	0.000%	284,710	-19.444%
2026-03-09	1.4600	1.460000	1.410000	1.4400	-2.041%	540,739	-19.444%
2026-03-06	1.4600	1.490000	1.425000	1.4700	+0.685%	710,287	-21.088%
2026-03-05	1.5000	1.520000	1.445000	1.4600	+5.036%	1,614,774	-20.548%
2026-03-04	1.3800	1.426500	1.380000	1.3900	+1.460%	829,032	-16.547%
2026-03-03	1.4000	1.400000	1.320000	1.3700	-3.521%	635,958	-15.328%
2026-03-02	1.4200	1.440000	1.400000	1.4200	-0.699%	596,307	-18.310%
2026-02-27	1.4400	1.460000	1.420000	1.4300	-2.055%	326,588	-18.881%
2026-02-26	1.4200	1.480000	1.400000	1.4600	+2.817%	474,410	-20.548%
2026-02-25	1.4200	1.470000	1.415000	1.4200	0.000%	486,312	-18.310%
2026-02-24	1.3900	1.450000	1.383400	1.4200	+1.429%	560,113	-18.310%
2026-02-23	1.4500	1.470000	1.390000	1.4000	-2.778%	602,398	-17.143%
2026-02-20	1.4400	1.458600	1.410000	1.4400	-0.690%	748,062	-19.444%
2026-02-19	1.4300	1.470000	1.355000	1.4500	+5.072%	1,388,897	-20.000%
2026-02-18	1.3500	1.421300	1.310000	1.3800	+8.661%	1,196,011	-15.942%
2026-02-17	1.2900	1.315000	1.270000	1.2700	-1.550%	414,266	-8.661%
2026-02-13	1.3000	1.318600	1.280000	1.2900	+0.781%	531,430	-10.078%
2026-02-12	1.3600	1.380000	1.270000	1.2800	-2.290%	803,570	-9.375%
2026-02-11	1.4100	1.420000	1.290000	1.3100	-5.755%	1,672,259	-11.450%
2026-02-10	1.5900	1.600000	1.390000	1.3900	-12.579%	1,866,691	-16.547%
2026-02-09	1.5400	1.610000	1.510000	1.5900	+3.922%	658,485	-27.044%
2026-02-06	1.4900	1.560000	1.490000	1.5300	+3.378%	409,529	-24.183%
2026-02-05	1.5000	1.535000	1.462300	1.4800	-4.516%	678,510	-21.622%
2026-02-04	1.5500	1.570100	1.510000	1.5500	-1.274%	496,751	-25.161%
2026-02-03	1.4900	1.640000	1.490000	1.5700	+3.974%	1,222,476	-26.115%
2026-02-02	1.5000	1.536800	1.470000	1.5100	+0.667%	523,923	-23.179%
2026-01-30	1.5700	1.595000	1.490000	1.5000	-5.063%	1,134,841	-22.667%
2026-01-29	1.6200	1.660000	1.570000	1.5800	-1.250%	435,997	-26.582%
2026-01-28	1.6500	1.650000	1.600000	1.6000	-3.030%	634,756	-27.500%
2026-01-27	1.6200	1.660000	1.610000	1.6500	+3.125%	530,581	-29.697%
2026-01-26	1.6300	1.655000	1.600000	1.6000	-3.614%	294,785	-27.500%
2026-01-23	1.6200	1.670000	1.600000	1.6600	+2.469%	754,725	-30.120%
2026-01-22	1.6100	1.670000	1.599700	1.6200	+1.250%	555,465	-28.395%
2026-01-21	1.6000	1.640000	1.585000	1.6000	0.000%	491,945	-27.500%
2026-01-20	1.5800	1.625000	1.565000	1.6000	-0.621%	722,832	-27.500%
2026-01-16	1.6200	1.640000	1.575000	1.6100	+1.258%	1,211,035	-27.950%
2026-01-15	1.6150	1.645000	1.280000	1.5900	-1.242%	1,547,198	-27.044%
2026-01-14	1.6800	1.711300	1.610000	1.6100	-4.734%	1,545,367	-27.950%
2026-01-13	1.7100	1.718500	1.675000	1.6900	-1.744%	727,269	-31.361%
2026-01-12	1.7200	1.760000	1.660000	1.7200	0.000%	1,580,319	-32.558%
2026-01-09	1.7500	1.770000	1.710000	1.7200	-0.578%	810,307	-32.558%
2026-01-08	1.6800	1.740000	1.680000	1.7300	+2.976%	1,139,484	-32.948%
2026-01-07	1.6700	1.720000	1.660000	1.6800	+0.599%	536,807	-30.952%
2026-01-06	1.6700	1.715000	1.660800	1.6700	-1.183%	691,933	-30.539%
2026-01-05	1.7400	1.755000	1.670000	1.6900	-2.312%	1,161,773	-31.361%
2026-01-02	1.6800	1.750000	1.680000	1.7300	+2.976%	832,872	-32.948%
2025-12-31	1.7000	1.729700	1.670000	1.6800	-1.176%	591,756	-30.952%
2025-12-30	1.6800	1.770000	1.680000	1.7000	+0.592%	923,169	-31.765%
2025-12-29	1.7600	1.800000	1.680100	1.6900	-5.587%	1,067,059	-31.361%
2025-12-26	1.7600	1.855000	1.745000	1.7900	+1.705%	1,533,845	-35.196%
2025-12-24	1.7400	1.780000	1.720000	1.7600	+1.149%	527,803	-34.091%
2025-12-23	1.9000	1.940000	1.600000	1.7400	-9.375%	6,583,147	-33.333%
2025-12-22	2.0400	2.072000	1.885000	1.9200	-4.478%	1,807,072	-39.583%
2025-12-19	2.0700	2.150000	2.010000	2.0100	-0.985%	2,109,263	-42.289%
2025-12-18	2.1500	2.240000	1.970000	2.0300	-3.791%	5,480,130	-42.857%
2025-12-17	2.0200	2.140000	1.990300	2.1100	+7.653%	2,975,151	-45.024%
2025-12-16	1.8000	1.980000	1.490000	1.9600	+8.889%	4,222,740	-40.816%
2025-12-15	1.9800	1.990000	1.765000	1.8000	-6.250%	2,234,779	-35.556%
2025-12-12	1.8100	1.930000	1.670000	1.9200	+17.073%	3,168,694	-39.583%
2025-12-11	1.6800	1.680000	1.635000	1.6400	-1.796%	516,177	-29.268%
2025-12-10	1.6200	1.670000	1.610000	1.6700	+2.454%	460,033	-30.539%
2025-12-09	1.6500	1.675500	1.620000	1.6300	0.000%	348,182	-28.834%
2025-12-08	1.6500	1.690000	1.630000	1.6300	-1.212%	388,989	-28.834%
2025-12-05	1.6300	1.669900	1.630000	1.6500	+0.610%	453,745	-29.697%
2025-12-04	1.6700	1.720000	1.640000	1.6400	-2.381%	270,429	-29.268%
2025-12-03	1.5800	1.690000	1.575000	1.6800	+7.006%	458,995	-30.952%
2025-12-02	1.5800	1.630000	1.570000	1.5700	0.000%	469,396	-26.115%
2025-12-01	1.5900	1.625000	1.570000	1.5700	-4.268%	396,875	-26.115%
2025-11-28	1.6000	1.660000	1.600000	1.6400	+1.863%	398,077	-29.268%
2025-11-26	1.6200	1.620000	1.595000	1.6100	0.000%	604,911	-27.950%
2025-11-25	1.5700	1.660000	1.560000	1.6100	+3.205%	886,278	-27.950%
2025-11-24	1.4900	1.570000	1.480600	1.5600	+5.405%	408,650	-25.641%
2025-11-21	1.4500	1.500000	1.450000	1.4800	+1.370%	534,618	-21.622%
2025-11-20	1.5400	1.590000	1.460000	1.4600	-3.311%	483,572	-20.548%
2025-11-19	1.5600	1.569600	1.495000	1.5100	-2.581%	587,555	-23.179%
2025-11-18	1.4700	1.615000	1.470000	1.5500	+4.027%	520,397	-25.161%
2025-11-17	1.5000	1.530000	1.455000	1.4900	-1.325%	328,396	-22.148%
2025-11-14	1.5300	1.570000	1.500000	1.5100	-1.948%	483,224	-23.179%
2025-11-13	1.5900	1.600000	1.510000	1.5400	-4.348%	1,184,335	-24.675%
2025-11-12	1.6300	1.670000	1.590000	1.6100	-1.829%	373,413	-27.950%
2025-11-11	1.6400	1.700000	1.630000	1.6400	-0.606%	350,907	-29.268%
2025-11-10	1.5300	1.750000	1.530000	1.6500	+7.843%	789,276	-29.697%
2025-11-07	1.4700	1.550000	1.470000	1.5300	+3.378%	523,788	-24.183%
2025-11-06	1.5300	1.541500	1.480000	1.4800	-3.896%	369,842	-21.622%
2025-11-05	1.5300	1.600000	1.525000	1.5400	+0.654%	334,639	-24.675%
2025-11-04	1.5400	1.600000	1.510000	1.5300	-2.548%	614,006	-24.183%
2025-11-03	1.6100	1.610000	1.550100	1.5700	-3.086%	412,493	-26.115%
2025-10-31	1.5800	1.640000	1.580000	1.6200	+1.887%	335,731	-28.395%
2025-10-30	1.6000	1.640000	1.580000	1.5900	-0.625%	385,762	-27.044%
2025-10-29	1.6400	1.670000	1.600000	1.6000	-2.439%	385,140	-27.500%
2025-10-28	1.6900	1.700000	1.630000	1.6400	-4.094%	272,125	-29.268%
2025-10-27	1.7500	1.780000	1.705000	1.7100	-2.286%	414,381	-32.164%
2025-10-24	1.7600	1.790000	1.730000	1.7500	+0.575%	332,832	-33.714%
2025-10-23	1.6900	1.775000	1.690000	1.7400	+2.959%	424,234	-33.333%
2025-10-22	1.7300	1.730000	1.672000	1.6900	-1.744%	506,007	-31.361%
2025-10-21	1.8200	1.820000	1.720000	1.7200	-5.495%	792,456	-32.558%
2025-10-20	1.7900	1.859900	1.760000	1.8200	0.000%	451,551	-36.264%
2025-10-17	1.8600	1.890000	1.800000	1.8200	-3.704%	792,690	-36.264%
2025-10-16	1.9800	1.985000	1.870000	1.8900	-3.571%	619,167	-38.624%
2025-10-15	1.8900	2.045000	1.890000	1.9600	+3.158%	708,721	-40.816%
2025-10-14	1.9100	1.950000	1.865000	1.9000	-1.042%	298,667	-38.947%
2025-10-13	1.9400	1.959900	1.890100	1.9200	+0.524%	269,483	-39.583%
2025-10-10	2.0000	2.040000	1.900000	1.9100	-5.446%	835,857	-39.267%
2025-10-09	1.9700	2.078700	1.965000	2.0200	+4.124%	979,367	-42.574%
2025-10-08	1.9700	1.986300	1.910000	1.9400	-1.020%	524,375	-40.206%
2025-10-07	1.8700	1.960000	1.870000	1.9600	+5.946%	874,503	-40.816%
2025-10-06	1.8300	1.860000	1.810000	1.8500	-1.596%	760,937	-37.297%
2025-10-03	1.8700	1.928500	1.850000	1.8800	+0.535%	577,934	-38.298%
2025-10-02	1.9200	1.983000	1.854000	1.8700	-2.094%	502,245	-37.968%
2025-10-01	1.9800	2.027500	1.900000	1.9100	-5.911%	849,565	-39.267%
2025-09-30	1.9700	2.078500	1.841300	2.0300	+3.046%	2,541,392	-42.857%
2025-09-29	1.8300	1.970000	1.790000	1.9700	+16.568%	3,621,456	-41.117%
2025-09-26	1.7500	1.760000	1.690000	1.6900	-3.429%	471,311	-31.361%
2025-09-25	1.8100	1.815700	1.720000	1.7500	-3.315%	707,875	-33.714%
2025-09-24	1.8000	1.830000	1.778900	1.8100	+0.556%	382,739	-35.912%
2025-09-23	1.7900	1.830000	1.770000	1.8000	+0.559%	923,683	-35.556%
2025-09-22	1.8100	1.820000	1.770000	1.7900	-0.556%	518,074	-35.196%
2025-09-19	1.9000	1.900000	1.800000	1.8000	-4.255%	487,080	-35.556%
2025-09-18	1.7500	1.888400	1.750000	1.8800	+6.215%	941,640	-38.298%
2025-09-17	1.7500	1.800000	1.740000	1.7700	+0.568%	506,638	-34.463%
2025-09-16	1.7000	1.760000	1.700000	1.7600	+2.924%	522,954	-34.091%
2025-09-15	1.6500	1.710000	1.640000	1.7100	+3.012%	666,830	-32.164%
2025-09-12	1.6500	1.679900	1.630000	1.6600	0.000%	408,264	-30.120%
2025-09-11	1.6200	1.695000	1.620000	1.6600	+0.606%	832,787	-30.120%
2025-09-10	1.6200	1.650000	1.620000	1.6500	+1.227%	479,471	-29.697%
2025-09-09	1.6300	1.655000	1.620000	1.6300	-0.610%	543,413	-28.834%
2025-09-08	1.6400	1.660000	1.610000	1.6400	-0.606%	337,821	-29.268%
2025-09-05	1.6000	1.660000	1.587400	1.6500	+2.484%	483,229	-29.697%
2025-09-04	1.5900	1.620000	1.560000	1.6100	-0.617%	636,608	-27.950%
2025-09-03	1.6300	1.645000	1.580000	1.6200	-1.220%	741,133	-28.395%
2025-09-02	1.6900	1.706200	1.610000	1.6400	-5.202%	845,457	-29.268%
2025-08-29	1.7800	1.780000	1.680000	1.7300	0.000%	831,307	-32.948%
2025-08-28	1.6700	1.760000	1.643500	1.7300	+3.593%	1,418,810	-32.948%
2025-08-27	1.6400	1.690000	1.621200	1.6700	+1.212%	660,034	-30.539%
2025-08-26	1.6400	1.670000	1.610000	1.6500	+1.227%	937,085	-29.697%
2025-08-25	1.5800	1.660000	1.580000	1.6300	+1.875%	1,137,023	-28.834%
2025-08-22	1.5500	1.630000	1.450000	1.6000	+1.911%	900,765	-27.500%
2025-08-21	1.4900	1.570000	1.490000	1.5700	+4.667%	815,428	-26.115%
2025-08-20	1.5100	1.520000	1.460000	1.5000	-1.316%	594,057	-22.667%
2025-08-19	1.5300	1.545000	1.460000	1.5200	-0.654%	712,444	-23.684%
2025-08-18	1.4700	1.540000	1.460000	1.5300	+6.993%	868,277	-24.183%
2025-08-15	1.5400	1.550000	1.430000	1.4300	-8.333%	1,073,510	-18.881%
2025-08-14	1.5400	1.610000	1.470000	1.5600	-2.500%	2,083,201	-25.641%
2025-08-13	1.5500	1.635000	1.510000	1.6000	+0.629%	2,267,364	-27.500%
2025-08-12	1.6900	1.690000	1.580000	1.5900	-3.049%	2,359,456	-27.044%
2025-08-11	1.5100	1.640000	1.490000	1.6400	+13.495%	2,839,316	-29.268%
2025-08-08	1.4100	1.489000	1.405100	1.4450	+2.482%	601,719	-19.723%
2025-08-07	1.4200	1.440000	1.390000	1.4100	+2.174%	472,945	-17.730%
2025-08-06	1.3800	1.390000	1.370000	1.3800	0.000%	263,004	-15.942%
2025-08-05	1.3700	1.390000	1.350000	1.3800	0.000%	394,999	-15.942%
2025-08-04	1.3400	1.390000	1.340000	1.3800	+3.759%	299,122	-15.942%
2025-08-01	1.3200	1.380000	1.300000	1.3300	-0.746%	722,460	-12.782%
2025-07-31	1.3900	1.400000	1.340000	1.3400	-2.190%	477,356	-13.433%
2025-07-30	1.4000	1.430000	1.370000	1.3700	-2.837%	424,547	-15.328%
2025-07-29	1.4900	1.490000	1.400000	1.4100	-4.730%	480,910	-17.730%
2025-07-28	1.5200	1.521000	1.470000	1.4800	-3.268%	275,122	-21.622%
2025-07-25	1.5400	1.540000	1.460000	1.5300	+1.325%	749,419	-24.183%
2025-07-24	1.5400	1.550000	1.490000	1.5100	-2.581%	813,879	-23.179%
2025-07-23	1.5700	1.585000	1.520000	1.5500	0.000%	566,408	-25.161%
2025-07-22	1.4500	1.560000	1.450000	1.5500	+6.164%	1,169,590	-25.161%
2025-07-21	1.4600	1.470000	1.430000	1.4600	+0.690%	516,557	-20.548%
2025-07-18	1.4600	1.480000	1.445000	1.4500	-0.685%	493,492	-20.000%
2025-07-17	1.4500	1.490000	1.440000	1.4600	0.000%	487,547	-20.548%
2025-07-16	1.4300	1.470000	1.420000	1.4600	+2.098%	448,125	-20.548%
2025-07-15	1.4900	1.490000	1.420000	1.4300	-3.378%	484,934	-18.881%
2025-07-14	1.4400	1.490000	1.420000	1.4800	+2.069%	551,130	-21.622%
2025-07-11	1.4700	1.470000	1.440000	1.4500	-1.361%	770,083	-20.000%
2025-07-10	1.4400	1.499900	1.425000	1.4700	+2.083%	684,429	-21.088%
2025-07-09	1.4200	1.450000	1.410000	1.4400	+0.699%	783,425	-19.444%
2025-07-08	1.3600	1.430000	1.360000	1.4300	+2.878%	626,383	-18.881%
2025-07-07	1.4100	1.424200	1.380000	1.3900	-2.797%	844,304	-16.547%
2025-07-03	1.4000	1.440000	1.360000	1.4300	+3.623%	546,098	-18.881%
2025-07-02	1.3200	1.390000	1.320000	1.3800	+4.545%	430,343	-15.942%
2025-07-01	1.3400	1.360000	1.320000	1.3200	-2.222%	389,786	-12.121%
2025-06-30	1.3500	1.360000	1.340000	1.3500	0.000%	378,531	-14.074%
2025-06-27	1.4000	1.400000	1.341700	1.3500	-3.571%	540,479	-14.074%
2025-06-26	1.3200	1.400000	1.310000	1.4000	+6.061%	825,790	-17.143%
2025-06-25	1.3500	1.367000	1.310000	1.3200	-2.941%	548,242	-12.121%
2025-06-24	1.3200	1.369100	1.310000	1.3600	+6.250%	633,535	-14.706%
2025-06-23	1.2800	1.300000	1.250000	1.2800	-0.775%	512,527	-9.375%
2025-06-20	1.3300	1.339400	1.280000	1.2900	-2.273%	673,512	-10.078%
2025-06-18	1.3600	1.380000	1.320000	1.3200	-3.650%	562,778	-12.121%
2025-06-17	1.4100	1.410000	1.370000	1.3700	-4.196%	324,209	-15.328%
2025-06-16	1.4000	1.460000	1.390000	1.4300	+2.143%	557,445	-18.881%
2025-06-13	1.4700	1.480000	1.390000	1.4000	-4.762%	855,943	-17.143%
2025-06-12	1.4900	1.490000	1.460000	1.4700	0.000%	643,943	-21.088%
2025-06-11	1.4800	1.505000	1.441000	1.4700	+2.797%	1,007,922	-21.088%
2025-06-10	1.3800	1.440000	1.380000	1.4300	+3.623%	541,710	-18.881%
2025-06-09	1.3600	1.390000	1.356400	1.3800	+2.222%	344,814	-15.942%
2025-06-06	1.3200	1.360000	1.319700	1.3500	+3.053%	667,209	-14.074%
2025-06-05	1.3400	1.345400	1.300000	1.3100	-2.239%	659,428	-11.450%
2025-06-04	1.3200	1.350000	1.311000	1.3400	+0.752%	171,951	-13.433%
2025-06-03	1.3100	1.349900	1.280000	1.3300	+1.527%	472,769	-12.782%
2025-06-02	1.3400	1.350000	1.300000	1.3100	-2.963%	467,689	-11.450%
2025-05-30	1.3700	1.370000	1.320000	1.3500	-2.174%	458,066	-14.074%
2025-05-29	1.3800	1.380000	1.340000	1.3800	+2.222%	401,626	-15.942%
2025-05-28	1.3300	1.370000	1.300000	1.3500	+1.124%	596,441	-14.074%
2025-05-27	1.3700	1.378900	1.320000	1.3350	-2.555%	515,746	-13.109%
2025-05-23	1.3400	1.379000	1.340000	1.3700	0.000%	303,950	-15.328%
2025-05-22	1.3300	1.380000	1.300000	1.3700	+2.239%	446,316	-15.328%
2025-05-21	1.3300	1.425000	1.300000	1.3400	-0.741%	910,655	-13.433%
2025-05-20	1.3100	1.370000	1.310000	1.3500	+3.053%	849,813	-14.074%
2025-05-19	1.3300	1.349700	1.290000	1.3100	-3.676%	686,778	-11.450%
2025-05-16	1.2500	1.360000	1.230000	1.3600	+9.677%	1,375,684	-14.706%
2025-05-15	1.2100	1.250000	1.180000	1.2400	+1.639%	364,046	-6.452%
2025-05-14	1.2400	1.249400	1.195000	1.2200	-1.613%	425,280	-4.918%
2025-05-13	1.2850	1.290000	1.230000	1.2400	-3.125%	769,249	-6.452%
2025-05-12	1.2500	1.318000	1.190000	1.2800	+8.475%	1,586,536	-9.375%
2025-05-09	1.1100	1.180000	1.110000	1.1800	+6.306%	671,815	-1.695%
2025-05-08	1.1600	1.160000	1.100000	1.1100	-0.893%	588,380	+4.505%
2025-05-07	1.1000	1.130000	1.100000	1.1200	+1.818%	152,577	+3.571%
2025-05-06	1.1100	1.119200	1.090000	1.1000	-0.901%	240,429	+5.455%
2025-05-05	1.1400	1.160000	1.110000	1.1100	-3.478%	354,392	+4.505%
2025-05-02	1.1500	1.160100	1.130000	1.1500	+0.877%	156,345	+0.870%
2025-05-01	1.1800	1.185000	1.130000	1.1400	-1.724%	221,639	+1.754%
2025-04-30	1.1200	1.200000	1.090400	1.1600	+1.754%	811,373	0.000%
2025-04-29	1.1000	1.174400	1.100000	1.1400	+1.786%	232,396	+1.754%
2025-04-28	1.1500	1.169800	1.100000	1.1200	-3.448%	287,279	+3.571%
2025-04-25	1.1500	1.190000	1.144500	1.1600	0.000%	397,655	0.000%
2025-04-24	1.0900	1.160000	1.082500	1.1600	+7.407%	466,098	0.000%
2025-04-23	1.0800	1.110000	1.070000	1.0800	+1.887%	378,164	+7.407%
2025-04-22	1.0300	1.067716	1.030000	1.0600	+6.000%	451,981	+9.434%
2025-04-21	1.0400	1.060000	1.000000	1.0000	-6.542%	313,631	+16.000%
2025-04-17	1.0400	1.090000	1.030000	1.0700	+2.885%	418,968	+8.411%
2025-04-16	1.0200	1.110000	1.019200	1.0400	0.000%	662,676	+11.538%
2025-04-15	1.0200	1.070000	1.020000	1.0400	0.000%	399,782	+11.538%
2025-04-14	1.0500	1.060000	1.015000	1.0400	+0.971%	354,544	+11.538%
2025-04-11	0.9700	1.030000	0.967900	1.0300	+6.603%	356,301	+12.621%
2025-04-10	0.9500	0.973700	0.903100	0.9662	+1.173%	214,793	+20.058%
2025-04-09	0.8800	0.972450	0.850000	0.9550	+8.523%	575,188	+21.466%
2025-04-08	0.9700	0.970000	0.880000	0.8800	-4.824%	553,036	+31.818%
2025-04-07	0.9164	0.970000	0.869700	0.9246	-2.735%	837,433	+25.460%
2025-04-04	0.9510	0.970000	0.900100	0.9506	-3.069%	528,854	+22.028%
2025-04-03	1.0100	1.040000	0.950000	0.9807	-4.786%	626,626	+18.283%
2025-04-02	1.0400	1.050000	1.010000	1.0300	-0.962%	388,368	+12.621%
2025-04-01	1.0000	1.060000	1.000000	1.0400	+2.970%	660,364	+11.538%
2025-03-31	1.0000	1.025000	0.960000	1.0100	-1.942%	326,185	+14.851%
2025-03-28	1.0700	1.090000	1.010000	1.0300	-2.830%	376,839	+12.621%
2025-03-27	1.0300	1.090000	1.030000	1.0600	+0.952%	456,099	+9.434%
2025-03-26	1.0800	1.080000	1.030000	1.0500	-1.869%	438,216	+10.476%
2025-03-25	1.1200	1.138000	1.060000	1.0700	-3.604%	612,172	+8.411%
2025-03-24	1.1300	1.160000	1.100000	1.1100	0.000%	489,674	+4.505%
2025-03-21	1.0700	1.120000	1.040000	1.1100	+4.717%	417,871	+4.505%
2025-03-20	1.0700	1.110000	1.050000	1.0600	-1.852%	367,312	+9.434%
2025-03-19	1.0800	1.100000	1.065000	1.0800	+0.935%	461,489	+7.407%
2025-03-18	1.0900	1.090000	1.060000	1.0700	0.000%	260,594	+8.411%
2025-03-17	1.0400	1.080000	1.030000	1.0700	+3.883%	394,458	+8.411%
2025-03-14	0.9900	1.060000	0.987500	1.0300	+4.335%	647,150	+12.621%
2025-03-13	1.0200	1.030000	0.987000	0.9872	-3.216%	680,109	+17.504%
2025-03-12	1.0100	1.030000	0.987000	1.0200	+3.103%	439,466	+13.725%
2025-03-11	1.0100	1.018700	0.960000	0.9893	-1.070%	1,264,006	+17.255%
2025-03-10	1.0700	1.070000	0.982100	1.0000	-5.660%	1,551,225	+16.000%
2025-03-07	1.0700	1.100000	1.030000	1.0600	-1.852%	1,417,831	+9.434%
2025-03-06	1.0900	1.120000	1.070000	1.0800	-3.571%	976,179	+7.407%
2025-03-05	1.1000	1.150000	1.070000	1.1200	+1.818%	906,955	+3.571%
2025-03-04	1.0700	1.140000	1.021100	1.1000	+2.804%	1,287,150	+5.455%
2025-03-03	1.1500	1.180000	1.061200	1.0700	-6.957%	1,244,126	+8.411%
2025-02-28	1.1500	1.170100	1.110000	1.1500	+0.877%	862,906	+0.870%
2025-02-27	1.1600	1.160000	1.120000	1.1400	-1.724%	1,142,781	+1.754%
2025-02-26	1.1800	1.200000	1.150000	1.1600	-0.855%	878,464	0.000%
2025-02-25	1.2200	1.230000	1.160000	1.1700	-4.098%	910,442	-0.855%
2025-02-24	1.3000	1.310000	1.220000	1.2200	-6.870%	1,059,196	-4.918%
2025-02-21	1.2900	1.313600	1.240000	1.3100	+1.550%	3,283,389	-11.450%
2025-02-20	1.3200	1.325000	1.280000	1.2900	-2.273%	807,584	-10.078%

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

OGI
Organigram Global Inc. Common Shares
stock NASDAQ