Financial News

Organigram Global Inc. - Common Shares (NQ:OGI)

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 1.600 1.660 1.587 1.650 483,229 +0.04(+2.48%)
Sep 04, 2025 1.590 1.620 1.560 1.610 635,485 -0.01(-0.62%)
Sep 03, 2025 1.630 1.645 1.580 1.620 739,281 -0.02(-1.22%)
Sep 02, 2025 1.690 1.706 1.610 1.640 845,432 -0.09(-5.20%)
Aug 29, 2025 1.780 1.780 1.680 1.730 831,307 +0.00(+0.00%)
Aug 28, 2025 1.670 1.760 1.643 1.730 1,417,422 +0.06(+3.59%)
Aug 27, 2025 1.640 1.690 1.621 1.670 659,995 +0.02(+1.21%)
Aug 26, 2025 1.640 1.670 1.610 1.650 934,666 +0.02(+1.23%)
Aug 25, 2025 1.580 1.660 1.580 1.630 1,132,962 +0.03(+1.87%)
Aug 22, 2025 1.550 1.630 1.450 1.600 900,765 +0.03(+1.91%)
Aug 21, 2025 1.490 1.570 1.490 1.570 815,328 +0.07(+4.67%)
Aug 20, 2025 1.510 1.520 1.460 1.500 594,036 -0.02(-1.32%)
Aug 19, 2025 1.530 1.545 1.460 1.520 712,298 -0.01(-0.65%)
Aug 18, 2025 1.470 1.540 1.460 1.530 868,273 +0.10(+6.99%)
Aug 15, 2025 1.540 1.550 1.430 1.430 1,073,510 -0.13(-8.33%)
Aug 14, 2025 1.540 1.610 1.470 1.560 2,082,988 -0.04(-2.50%)
Aug 13, 2025 1.550 1.635 1.510 1.600 2,266,491 +0.01(+0.63%)
Aug 12, 2025 1.690 1.690 1.580 1.590 2,356,606 -0.05(-3.05%)
Aug 11, 2025 1.510 1.640 1.490 1.640 2,837,013 +0.19(+13.49%)
Aug 08, 2025 1.410 1.489 1.405 1.445 601,719 +0.04(+2.48%)
Aug 07, 2025 1.420 1.440 1.390 1.410 472,929 +0.03(+2.17%)
Aug 06, 2025 1.380 1.390 1.370 1.380 262,906 +0.00(+0.00%)
Aug 05, 2025 1.370 1.390 1.350 1.380 394,920 +0.00(+0.00%)
Aug 04, 2025 1.340 1.390 1.340 1.380 299,122 +0.05(+3.76%)
Aug 01, 2025 1.320 1.380 1.300 1.330 722,460 -0.01(-0.75%)
Jul 31, 2025 1.390 1.400 1.340 1.340 477,356 -0.03(-2.19%)
Jul 30, 2025 1.400 1.430 1.370 1.370 424,344 -0.04(-2.84%)
Jul 29, 2025 1.490 1.490 1.400 1.410 480,906 -0.07(-4.73%)
Jul 28, 2025 1.520 1.521 1.470 1.480 275,122 -0.05(-3.27%)
Jul 25, 2025 1.540 1.540 1.460 1.530 749,419 +0.02(+1.32%)
Jul 24, 2025 1.540 1.550 1.490 1.510 813,879 -0.04(-2.58%)
Jul 23, 2025 1.570 1.585 1.520 1.550 566,327 +0.00(+0.00%)
Jul 22, 2025 1.450 1.560 1.450 1.550 1,169,554 +0.09(+6.16%)
Jul 21, 2025 1.460 1.470 1.430 1.460 516,551 +0.01(+0.69%)
Jul 18, 2025 1.460 1.480 1.445 1.450 493,492 -0.01(-0.68%)
Jul 17, 2025 1.450 1.490 1.440 1.460 487,504 +0.00(+0.00%)
Jul 16, 2025 1.430 1.470 1.420 1.460 447,793 +0.03(+2.10%)
Jul 15, 2025 1.490 1.490 1.420 1.430 484,673 -0.05(-3.38%)
Jul 14, 2025 1.440 1.490 1.420 1.480 551,124 +0.03(+2.07%)
Jul 11, 2025 1.470 1.470 1.440 1.450 770,083 -0.02(-1.36%)
Jul 10, 2025 1.440 1.500 1.425 1.470 684,317 +0.03(+2.08%)
Jul 09, 2025 1.420 1.450 1.410 1.440 782,607 +0.01(+0.70%)
Jul 08, 2025 1.360 1.430 1.360 1.430 626,318 +0.04(+2.88%)
Jul 07, 2025 1.410 1.424 1.380 1.390 844,109 -0.04(-2.80%)
Jul 03, 2025 1.400 1.440 1.360 1.430 546,098 +0.05(+3.62%)
Jul 02, 2025 1.320 1.390 1.320 1.380 430,290 +0.06(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback