Organigram Global Inc. OGI
TSX · Canada · Process Industries
CAD 1.40-0.02 (-1.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.40 | -1.41% | CAD 1.43 | CAD 1.45 | CAD 1.40 | 61.60K |
| 2026-09-30 | CAD 1.42 | -5.33% | CAD 1.48 | CAD 1.49 | CAD 1.42 | 125.10K |
| 2026-09-29 | CAD 1.50 | -1.96% | CAD 1.50 | CAD 1.53 | CAD 1.45 | 266.00K |
| 2026-09-28 | CAD 1.53 | -1.92% | CAD 1.55 | CAD 1.56 | CAD 1.53 |
| 85.80K |
| 2026-09-25 | CAD 1.56 | +1.30% | CAD 1.54 | CAD 1.57 | CAD 1.53 | 41.90K |
| 2026-09-24 | CAD 1.54 | +0.65% | CAD 1.50 | CAD 1.55 | CAD 1.50 | 24.10K |
| 2026-09-23 | CAD 1.53 | -2.55% | CAD 1.55 | CAD 1.57 | CAD 1.53 | 71.40K |
| 2026-09-22 | CAD 1.57 | +0.64% | CAD 1.55 | CAD 1.59 | CAD 1.55 | 65.00K |
| 2026-09-21 | CAD 1.56 | +8.33% | CAD 1.45 | CAD 1.57 | CAD 1.45 | 297.30K |
| 2026-09-18 | CAD 1.44 | -3.36% | CAD 1.49 | CAD 1.50 | CAD 1.43 | 216.70K |
| 2026-09-17 | CAD 1.49 | +0.68% | CAD 1.48 | CAD 1.52 | CAD 1.48 | 46.70K |
| 2026-09-16 | CAD 1.48 | +1.37% | CAD 1.47 | CAD 1.49 | CAD 1.46 | 47.90K |
| 2026-09-15 | CAD 1.46 | -2.01% | CAD 1.49 | CAD 1.49 | CAD 1.45 | 62.40K |
| 2026-09-14 | CAD 1.49 | +3.47% | CAD 1.44 | CAD 1.50 | CAD 1.44 | 110.20K |
| 2026-09-11 | CAD 1.44 | -2.04% | CAD 1.47 | CAD 1.48 | CAD 1.44 | 39.70K |
| 2026-09-10 | CAD 1.47 | -3.92% | CAD 1.53 | CAD 1.53 | CAD 1.47 | 108.00K |
| 2026-09-09 | CAD 1.53 | 0.00% | CAD 1.51 | CAD 1.53 | CAD 1.50 | 68.10K |
| 2026-09-08 | CAD 1.53 | -3.77% | CAD 1.57 | CAD 1.57 | CAD 1.51 | 157.70K |
| 2026-09-04 | CAD 1.59 | +0.63% | CAD 1.59 | CAD 1.60 | CAD 1.58 | 43.40K |
| 2026-09-03 | CAD 1.58 | -4.24% | CAD 1.63 | CAD 1.66 | CAD 1.57 | 112.50K |
| 2026-09-02 | CAD 1.65 | +0.61% | CAD 1.64 | CAD 1.66 | CAD 1.63 | 68.30K |
| 2026-09-01 | CAD 1.64 | -0.61% | CAD 1.68 | CAD 1.68 | CAD 1.63 | 46.70K |
| 2026-08-31 | CAD 1.65 | -1.79% | CAD 1.67 | CAD 1.67 | CAD 1.65 | 76.10K |
| 2026-08-28 | CAD 1.68 | 0.00% | CAD 1.68 | CAD 1.70 | CAD 1.66 | 74.40K |
| 2026-08-27 | CAD 1.68 | -3.45% | CAD 1.75 | CAD 1.75 | CAD 1.66 | 201.60K |
| 2026-08-26 | CAD 1.74 | -1.69% | CAD 1.76 | CAD 1.76 | CAD 1.73 | 55.40K |
| 2026-08-25 | CAD 1.77 | +1.72% | CAD 1.77 | CAD 1.78 | CAD 1.73 | 94.90K |
| 2026-08-24 | CAD 1.74 | +1.75% | CAD 1.70 | CAD 1.76 | CAD 1.66 | 347.60K |
| 2026-08-21 | CAD 1.71 | +3.01% | CAD 1.66 | CAD 1.74 | CAD 1.65 | 167.50K |
| 2026-08-20 | CAD 1.66 | -2.92% | CAD 1.72 | CAD 1.72 | CAD 1.63 | 192.20K |
| 2026-08-19 | CAD 1.71 | +1.79% | CAD 1.67 | CAD 1.73 | CAD 1.67 | 270.00K |
| 2026-08-18 | CAD 1.68 | -1.75% | CAD 1.73 | CAD 1.73 | CAD 1.67 | 205.20K |
| 2026-08-17 | CAD 1.71 | +1.18% | CAD 1.72 | CAD 1.74 | CAD 1.68 | 146.40K |
| 2026-08-14 | CAD 1.69 | -3.43% | CAD 1.75 | CAD 1.78 | CAD 1.68 | 199.90K |
| 2026-08-13 | CAD 1.75 | -1.69% | CAD 1.80 | CAD 1.83 | CAD 1.74 | 340.70K |
| 2026-08-12 | CAD 1.78 | +5.33% | CAD 1.65 | CAD 1.84 | CAD 1.65 | 801.70K |
| 2026-08-11 | CAD 1.69 | +18.18% | CAD 1.66 | CAD 1.72 | CAD 1.57 | 1.07M |
| 2026-08-10 | CAD 1.43 | +4.38% | CAD 1.42 | CAD 1.45 | CAD 1.38 | 357.70K |
| 2026-08-07 | CAD 1.37 | +0.74% | CAD 1.37 | CAD 1.40 | CAD 1.36 | 70.40K |
| 2026-08-06 | CAD 1.36 | +2.26% | CAD 1.35 | CAD 1.39 | CAD 1.34 | 133.70K |
| 2026-08-05 | CAD 1.33 | -2.92% | CAD 1.38 | CAD 1.38 | CAD 1.33 | 108.90K |
| 2026-08-04 | CAD 1.37 | +4.58% | CAD 1.36 | CAD 1.38 | CAD 1.35 | 74.50K |
| 2026-07-31 | CAD 1.31 | -3.68% | CAD 1.35 | CAD 1.35 | CAD 1.31 | 146.10K |
| 2026-07-30 | CAD 1.36 | +5.43% | CAD 1.31 | CAD 1.36 | CAD 1.29 | 329.30K |
| 2026-07-29 | CAD 1.29 | -1.53% | CAD 1.30 | CAD 1.31 | CAD 1.28 | 88.60K |
| 2026-07-28 | CAD 1.31 | -1.50% | CAD 1.33 | CAD 1.33 | CAD 1.30 | 34.80K |
| 2026-07-27 | CAD 1.33 | +0.76% | CAD 1.30 | CAD 1.36 | CAD 1.30 | 87.60K |
| 2026-07-24 | CAD 1.32 | +3.13% | CAD 1.30 | CAD 1.32 | CAD 1.28 | 76.70K |
| 2026-07-23 | CAD 1.28 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.27 | 95.20K |
| 2026-07-22 | CAD 1.28 | -3.03% | CAD 1.30 | CAD 1.32 | CAD 1.27 | 97.60K |
| 2026-07-21 | CAD 1.32 | +1.54% | CAD 1.30 | CAD 1.33 | CAD 1.29 | 74.00K |
| 2026-07-20 | CAD 1.30 | +4.00% | CAD 1.25 | CAD 1.30 | CAD 1.25 | 103.50K |
| 2026-07-17 | CAD 1.25 | +1.63% | CAD 1.20 | CAD 1.26 | CAD 1.20 | 86.20K |
| 2026-07-16 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.20 | 308.50K |
| 2026-07-15 | CAD 1.23 | -1.60% | CAD 1.25 | CAD 1.26 | CAD 1.20 | 709.80K |
| 2026-07-14 | CAD 1.25 | -1.57% | CAD 1.29 | CAD 1.29 | CAD 1.20 | 766.30K |
| 2026-07-13 | CAD 1.27 | -7.30% | CAD 1.38 | CAD 1.38 | CAD 1.24 | 1.30M |
| 2026-07-10 | CAD 1.37 | -2.84% | CAD 1.42 | CAD 1.42 | CAD 1.34 | 381.50K |
| 2026-07-09 | CAD 1.41 | +1.08% | CAD 1.41 | CAD 1.41 | CAD 1.38 | 34.90K |
| 2026-07-08 | CAD 1.39 | +1.82% | CAD 1.36 | CAD 1.40 | CAD 1.36 | 33.80K |
| 2026-07-07 | CAD 1.37 | -1.79% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 58.40K |
| 2026-07-06 | CAD 1.39 | -3.79% | CAD 1.45 | CAD 1.46 | CAD 1.39 | 143.00K |
| 2026-07-03 | CAD 1.45 | 0.00% | CAD 1.44 | CAD 1.47 | CAD 1.44 | 7.00K |
| 2026-07-02 | CAD 1.45 | +0.35% | CAD 1.43 | CAD 1.50 | CAD 1.43 | 118.30K |
| 2026-06-30 | CAD 1.45 | -1.03% | CAD 1.46 | CAD 1.46 | CAD 1.43 | 62.70K |
| 2026-06-29 | CAD 1.46 | 0.00% | CAD 1.44 | CAD 1.46 | CAD 1.41 | 99.70K |
| 2026-06-26 | CAD 1.46 | +7.35% | CAD 1.35 | CAD 1.46 | CAD 1.34 | 106.80K |
| 2026-06-25 | CAD 1.36 | +0.74% | CAD 1.35 | CAD 1.36 | CAD 1.33 | 157.30K |
| 2026-06-24 | CAD 1.35 | -0.74% | CAD 1.37 | CAD 1.39 | CAD 1.35 | 131.60K |
| 2026-06-23 | CAD 1.36 | -1.45% | CAD 1.37 | CAD 1.39 | CAD 1.36 | 54.20K |
| 2026-06-22 | CAD 1.38 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 109.80K |
| 2026-06-19 | CAD 1.38 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.37 | 65.20K |
| 2026-06-18 | CAD 1.38 | -1.43% | CAD 1.41 | CAD 1.41 | CAD 1.35 | 175.20K |
| 2026-06-17 | CAD 1.40 | -0.71% | CAD 1.41 | CAD 1.45 | CAD 1.39 | 45.50K |
| 2026-06-16 | CAD 1.41 | -1.40% | CAD 1.44 | CAD 1.45 | CAD 1.37 | 350.20K |
| 2026-06-15 | CAD 1.43 | -4.03% | CAD 1.48 | CAD 1.52 | CAD 1.43 | 459.20K |
| 2026-06-12 | CAD 1.49 | -1.97% | CAD 1.48 | CAD 1.51 | CAD 1.48 | 52.40K |
| 2026-06-11 | CAD 1.52 | +2.70% | CAD 1.48 | CAD 1.52 | CAD 1.46 | 55.20K |
| 2026-06-10 | CAD 1.48 | -1.99% | CAD 1.49 | CAD 1.52 | CAD 1.48 | 91.00K |
| 2026-06-09 | CAD 1.51 | 0.00% | CAD 1.52 | CAD 1.54 | CAD 1.49 | 130.50K |
| 2026-06-08 | CAD 1.51 | +2.03% | CAD 1.54 | CAD 1.54 | CAD 1.50 | 111.50K |
| 2026-06-05 | CAD 1.48 | -1.99% | CAD 1.49 | CAD 1.53 | CAD 1.47 | 166.00K |
| 2026-06-04 | CAD 1.51 | +2.03% | CAD 1.48 | CAD 1.56 | CAD 1.48 | 112.90K |
| 2026-06-03 | CAD 1.48 | -3.27% | CAD 1.53 | CAD 1.53 | CAD 1.48 | 127.20K |
| 2026-06-02 | CAD 1.53 | -2.55% | CAD 1.55 | CAD 1.56 | CAD 1.52 | 164.00K |
| 2026-06-01 | CAD 1.57 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.55 | 248.60K |
| 2026-05-29 | CAD 1.57 | -1.26% | CAD 1.58 | CAD 1.62 | CAD 1.56 | 167.80K |
| 2026-05-28 | CAD 1.59 | +1.92% | CAD 1.54 | CAD 1.66 | CAD 1.53 | 405.30K |
| 2026-05-27 | CAD 1.56 | +0.65% | CAD 1.57 | CAD 1.59 | CAD 1.54 | 207.10K |
| 2026-05-26 | CAD 1.55 | -3.13% | CAD 1.55 | CAD 1.58 | CAD 1.54 | 199.70K |