ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Organigram Global Inc (TSX:OGI)

2.050 +0.040 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 2.010 2.070 2.010 2.050 230,977 +0.04(+1.99%)
Apr 17, 2026 2.090 2.090 2.010 2.010 209,542 -0.06(-2.90%)
Apr 16, 2026 2.080 2.100 2.050 2.070 69,574 -0.04(-1.90%)
Apr 15, 2026 2.010 2.110 2.010 2.110 174,143 +0.13(+6.57%)
Apr 14, 2026 1.960 2.010 1.960 1.980 91,123 +0.00(+0.00%)
Apr 13, 2026 1.890 1.990 1.890 1.980 67,775 +0.04(+2.06%)
Apr 10, 2026 1.990 1.990 1.930 1.940 96,499 -0.07(-3.48%)
Apr 09, 2026 1.930 2.010 1.910 2.010 184,050 +0.08(+4.15%)
Apr 08, 2026 1.950 1.990 1.920 1.930 49,975 +0.02(+1.05%)
Apr 07, 2026 1.940 1.940 1.880 1.910 77,506 -0.04(-2.05%)
Apr 06, 2026 1.920 1.990 1.920 1.950 135,452 +0.03(+1.56%)
Apr 02, 2026 1.920 0 +0.04(+2.13%)
Apr 01, 2026 1.900 1.900 1.850 1.880 76,874 +0.03(+1.62%)
Mar 31, 2026 1.850 1.880 1.780 1.850 127,439 +0.10(+5.71%)
Mar 30, 2026 1.820 1.840 1.730 1.750 109,378 -0.06(-3.31%)
Mar 27, 2026 1.820 1.860 1.800 1.810 93,260 -0.01(-0.55%)
Mar 26, 2026 1.890 1.930 1.820 1.820 69,636 -0.07(-3.70%)
Mar 25, 2026 1.870 1.950 1.870 1.890 125,892 +0.02(+1.07%)
Mar 24, 2026 1.850 1.900 1.850 1.870 139,767 +0.00(+0.00%)
Mar 23, 2026 1.830 1.890 1.830 1.870 164,282 -0.02(-1.06%)
Mar 20, 2026 1.860 1.900 1.830 1.890 510,345 -0.01(-0.53%)
Mar 19, 2026 1.890 1.900 1.820 1.900 252,549 -0.01(-0.52%)
Mar 18, 2026 1.990 1.990 1.900 1.910 98,736 -0.07(-3.54%)
Mar 17, 2026 1.960 1.990 1.960 1.980 93,971 +0.03(+1.54%)
Mar 16, 2026 1.950 1.980 1.920 1.950 66,195 +0.00(+0.00%)
Mar 13, 2026 1.970 1.990 1.940 1.950 111,293 -0.01(-0.51%)
Mar 12, 2026 2.020 2.040 1.960 1.960 141,445 -0.09(-4.39%)
Mar 11, 2026 1.950 2.070 1.950 2.050 348,826 +0.10(+5.13%)
Mar 10, 2026 1.940 1.990 1.940 1.950 183,472 -0.01(-0.51%)
Mar 09, 2026 1.980 1.980 1.920 1.960 137,494 -0.05(-2.49%)
Mar 06, 2026 1.990 2.020 1.940 2.010 204,816 +0.02(+1.01%)
Mar 05, 2026 2.060 2.070 1.980 1.990 582,393 +0.08(+4.19%)
Mar 04, 2026 1.900 1.940 1.900 1.910 131,931 +0.04(+2.14%)
Mar 03, 2026 1.880 1.920 1.830 1.870 269,839 -0.08(-4.10%)
Mar 02, 2026 1.930 1.960 1.920 1.950 93,829 +0.00(+0.00%)
Feb 27, 2026 1.970 1.990 1.950 1.950 124,452 -0.05(-2.50%)
Feb 26, 2026 1.950 2.020 1.930 2.000 198,118 +0.04(+2.04%)
Feb 25, 2026 1.980 2.000 1.940 1.960 90,897 +0.01(+0.51%)
Feb 24, 2026 1.900 1.990 1.900 1.950 189,536 +0.00(+0.00%)
Feb 23, 2026 1.950 1.970 1.910 1.950 151,717 -0.01(-0.51%)
Feb 20, 2026 2.000 2.000 1.940 1.960 252,751 -0.03(-1.51%)
Feb 19, 2026 1.940 2.010 1.860 1.990 534,778 +0.11(+5.85%)
Feb 18, 2026 1.810 1.940 1.790 1.880 439,410 +0.13(+7.43%)
Feb 17, 2026 1.770 1.790 1.740 1.750 200,376 +0.01(+0.57%)
Feb 13, 2026 1.740 0 +0.00(+0.00%)
Feb 12, 2026 1.840 1.840 1.730 1.740 371,781 -0.02(-1.14%)
Feb 11, 2026 1.880 1.900 1.750 1.760 770,396 -0.13(-6.88%)
Feb 10, 2026 2.160 2.160 1.890 1.890 997,022 -0.28(-12.90%)
Feb 09, 2026 2.100 2.180 2.070 2.170 286,209 +0.07(+3.33%)
Feb 06, 2026 2.050 2.130 2.050 2.100 106,073 +0.07(+3.45%)
Feb 05, 2026 2.070 2.080 2.010 2.030 130,496 -0.10(-4.69%)
Feb 04, 2026 2.160 2.160 2.070 2.130 136,106 -0.03(-1.39%)
Feb 03, 2026 2.080 2.240 2.070 2.160 333,620 +0.11(+5.37%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.