Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Organigram Global (OGI) Historical Prices

3,659 Followers
OGI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.850.880.840.850.85+0.12%573,9141.07
Nov 10, 20260.870.890.850.850.85-2.74%459,1340.84
Nov 09, 20260.890.900.870.880.88+0.00%709,0561.24
Nov 06, 20260.930.940.870.880.88-5.71%1,124,6651.21
Nov 05, 20260.980.980.890.930.93-3.73%1,658,3961.80
Nov 04, 20260.940.970.920.970.97+5.01%1,990,0272.23
Nov 03, 20260.930.970.860.920.92-4.77%1,725,2311.99
Nov 02, 20260.940.980.930.970.97+3.43%183,7350.21
Oct 30, 20260.950.970.930.930.93-2.81%205,0150.23
Oct 29, 20260.950.980.940.960.96+0.52%206,4610.24
Oct 28, 20260.930.960.930.960.96+1.70%99,0590.11
Oct 27, 20260.930.950.930.940.94+0.00%166,0050.19
Oct 26, 20260.920.940.910.940.94+1.40%432,6010.50
Oct 23, 20260.930.950.920.930.93-1.07%186,7380.21
Oct 22, 20260.920.950.920.940.94-0.43%447,6230.52
Oct 21, 20260.940.950.920.940.94+0.32%216,6110.25
Oct 20, 20260.940.960.940.940.94-0.53%230,8950.27
Oct 19, 20260.930.950.920.940.94+1.73%317,2980.37
Oct 16, 20260.920.940.920.930.93-0.54%248,7290.29
Oct 15, 20260.900.940.900.930.93+3.10%288,0010.33
Oct 14, 20260.910.920.900.900.90-1.74%397,0300.46
Oct 13, 20260.930.940.900.920.92-1.61%361,7420.42
Oct 12, 20260.950.960.930.930.93-2.61%250,4950.29
Oct 09, 20260.940.960.930.960.96+0.84%292,6610.33
Oct 08, 20260.970.970.930.950.95-0.94%370,0470.42
Oct 07, 20260.970.980.960.960.96-1.03%293,8750.33
Oct 06, 20260.940.990.930.970.97+3.52%418,1120.47
Oct 05, 20260.960.960.920.940.94-1.68%674,2880.77
Oct 02, 20260.980.990.950.950.95-2.95%733,4190.84
Oct 01, 20261.001.020.980.980.98-1.31%517,8480.60
Sep 30, 20261.051.050.991.001.00-7.01%943,4591.11
Sep 29, 20261.081.101.021.071.07-1.38%834,1570.98
Sep 28, 20261.101.111.071.091.09-1.36%534,1070.63
Sep 25, 20261.101.111.091.101.10+0.00%246,6330.29
Sep 24, 20261.081.101.071.101.10+0.92%236,4800.28
Sep 23, 20261.121.121.081.091.09-1.80%506,0540.59
Sep 22, 20261.101.131.101.111.11-0.89%757,4220.89
Sep 21, 20261.041.131.041.121.12+6.67%798,3490.95
Sep 18, 20261.071.081.031.051.05-1.87%708,8050.85
Sep 17, 20261.061.091.061.071.07+0.94%238,0240.28
Sep 16, 20261.071.081.041.061.06+0.00%384,6910.46
Sep 15, 20261.081.091.041.061.06-1.40%402,2050.48
Sep 14, 20261.051.091.031.081.08+2.38%473,2840.54
Sep 11, 20261.071.071.041.051.05-1.87%463,8770.53
Sep 10, 20261.091.111.071.071.07-2.73%372,8150.42
Sep 09, 20261.101.121.081.101.10-1.79%495,7690.56
Sep 08, 20261.151.151.101.121.12-3.03%1,220,3101.41
Sep 07, 20261.151.161.131.161.16+0.00%00.00
Sep 04, 20261.151.161.131.161.16-1.28%443,3280.51
Sep 03, 20261.191.211.131.171.17-1.68%842,0290.97