Skip to main content
Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.560
-0.040 (-6.67%)
Mar 4, 2026, 4:00 PM EST

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.560.560.560.560.56-100
Mar 4, 20260.560.560.560.560.56-7.50%105
Mar 3, 20260.580.600.580.600.60100.00%375
Feb 27, 20260.580.580.300.300.30-45.40%725
Feb 26, 20260.550.550.550.550.55-4.43%145
Feb 25, 20260.580.580.580.580.58-110
Feb 24, 20260.580.580.580.580.58-120
Feb 23, 20260.580.580.580.580.58-100
Feb 20, 20260.170.580.170.580.58-1,131
Feb 19, 20260.580.580.580.580.58283.33%177
Feb 18, 20260.580.580.150.150.15-72.73%946
Feb 12, 20260.550.550.550.550.55243.75%110
Feb 11, 20260.500.500.160.160.166.67%310
Feb 10, 20260.150.150.150.150.15-75.00%600
Feb 9, 20260.600.600.600.600.6016.12%125
Feb 6, 20260.600.600.250.520.52-10.14%1,685
Feb 4, 20260.580.580.580.580.58-4.17%100
Feb 3, 20260.600.600.600.600.60-100
Feb 2, 20260.600.600.600.600.60-100
Jan 30, 20260.600.600.600.600.60-100
Jan 29, 20260.600.600.600.600.60-200
Jan 28, 20260.160.600.160.600.60300.00%200
Jan 27, 20260.450.450.150.150.15-25.00%1,585
Jan 26, 20260.450.450.150.200.205.26%718
Jan 23, 20260.150.580.150.190.1922.58%1,573
Jan 16, 20260.160.160.160.160.16-3.25%505
Jan 15, 20260.150.160.150.160.166.80%542
Jan 14, 20260.150.150.150.150.15-2,710
Jan 12, 20260.150.150.150.150.15-150
Jan 9, 20260.150.150.150.150.15-685
Jan 2, 20260.150.150.150.150.15-199
Dec 31, 20250.150.200.150.150.15-60.00%6,375
Dec 30, 20250.380.380.380.380.38150.00%300
Dec 29, 20250.150.160.150.150.15-8,415
Dec 26, 20250.150.150.150.150.15-6,388
Dec 24, 20250.150.150.150.150.15-3,576
Dec 23, 20250.150.200.150.150.15-46.85%1,425
Dec 22, 20250.730.730.150.280.28-62.37%1,727
Dec 19, 20250.750.750.750.750.75200.00%100
Dec 18, 20250.730.730.150.250.2566.67%350
Dec 17, 20250.750.750.150.150.15-300
Dec 16, 20250.150.150.150.150.15-6.25%1,135
Dec 15, 20250.750.750.160.160.16-1,346
Dec 12, 20250.640.640.160.160.16-27.99%2,202
Dec 11, 20250.160.650.160.220.2248.13%5,896
Dec 10, 20250.250.250.150.150.15-766
Dec 9, 20250.150.460.150.150.15-6.31%4,792
Dec 8, 20250.680.680.150.160.16-35.96%9,002
Dec 5, 20250.750.750.250.250.25-66.67%485
Dec 4, 20250.750.750.750.750.75341.18%150
Dec 3, 20250.750.750.170.170.17-77.33%956
Dec 2, 20250.750.750.750.750.75-223
Dec 1, 20250.200.750.200.750.75341.18%570
Nov 28, 20250.750.750.170.170.17-77.33%202
Nov 26, 20250.750.750.750.750.75341.18%104
Nov 25, 20250.750.750.170.170.17-75.71%620
Nov 24, 20250.210.700.210.700.70-6.65%230
Nov 20, 20250.750.750.750.750.75-100
Nov 19, 20250.750.750.750.750.75-100
Nov 18, 20250.750.750.750.750.75-114
Nov 17, 20250.750.750.750.750.75257.10%120
Nov 14, 20250.800.800.210.210.21-70.00%2,189
Nov 13, 20250.800.800.210.700.70-12.49%2,752
Nov 12, 20250.800.800.800.800.80399.94%104
Nov 11, 20250.800.800.160.160.16-5.94%210
Nov 10, 20250.160.170.160.170.17-78.73%6,073
Nov 7, 20250.800.800.800.800.80-102
Nov 6, 20250.800.800.800.800.80-12.10%150
Nov 5, 20250.910.910.910.910.9113.75%100
Nov 4, 20250.150.800.150.800.80433.33%217
Nov 3, 20250.150.910.150.150.15-4,010
Oct 31, 20250.890.890.150.150.15-1,776
Oct 30, 20250.150.910.150.150.15-358
Oct 27, 20250.160.800.150.150.15-16.71%2,500
Oct 23, 20250.900.900.160.180.18-27.96%1,014
Oct 22, 20250.250.250.250.250.25-71.91%200
Oct 21, 20250.890.890.890.890.89493.33%235
Oct 17, 20250.150.150.150.150.15-85.00%300
Oct 16, 20251.001.001.001.001.00566.67%120
Oct 15, 20250.150.150.150.150.15-85.00%1,000
Oct 13, 20251.001.000.101.001.0096.08%5,307
Oct 10, 20251.001.000.110.510.51-42.70%2,100
Oct 9, 20250.890.890.890.890.8989.36%100
Oct 8, 20250.200.890.200.470.47326.88%1,570
Oct 7, 20250.110.680.110.110.1110.10%5,381
Oct 6, 20250.100.750.100.100.1095.69%2,913
Oct 3, 20250.050.790.050.050.050.20%2,580
Oct 2, 20250.050.050.050.050.05-93.54%200
Oct 1, 20250.790.790.790.790.79618.18%100
Sep 30, 20250.070.110.050.110.11-89.00%1,800
Sep 29, 20251.001.001.001.001.004.00%236
Sep 26, 20250.840.840.020.020.02-56.95%1,717
Sep 25, 20250.050.050.050.050.05-94.89%290
Sep 24, 20251.001.000.141.001.00387.80%488
Sep 22, 20250.890.890.100.210.21236.07%338
Sep 19, 20250.050.180.050.060.0619.61%1,259
Sep 18, 20250.900.900.050.050.05-94.00%575
Sep 17, 20250.850.850.850.850.85-5.56%100
Sep 16, 20250.900.900.900.900.903.00%161
Sep 15, 20250.020.900.020.020.02-97.33%1,450