Skip to main content
Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.250
-0.500 (-66.67%)
At close: Dec 5, 2025

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 20250.900.900.900.900.90-5.26%100
Sep 11, 20250.950.950.950.950.95850.00%114
Sep 10, 20250.800.800.020.100.10-90.00%2,810
Sep 9, 20250.161.000.161.001.00525.00%360
Sep 8, 20251.001.000.160.160.16-5.88%1,964
Sep 5, 20250.160.170.160.170.17-78.08%919
Sep 4, 20250.880.880.780.780.78417.00%360
Sep 3, 20250.150.150.150.150.15-81.25%611
Sep 2, 20250.800.800.800.800.80-20.00%100
Aug 27, 20251.001.000.161.001.004.00%267
Aug 26, 20250.020.020.020.020.02-78.00%340
Aug 25, 20250.100.100.100.100.10-280
Aug 22, 20250.020.100.020.100.10-90.00%620
Aug 21, 20251.001.001.001.001.00614.80%100
Aug 20, 20250.900.900.140.140.14337.19%200
Aug 19, 20250.900.900.030.030.03-77.22%860
Aug 18, 20250.900.900.030.140.14538.64%1,002
Aug 15, 20250.021.000.020.020.02-320
Aug 14, 20250.021.000.020.020.02-1,122
Aug 13, 20250.020.890.020.020.02-5,444
Aug 12, 20250.790.790.020.020.02-97.25%1,999
Aug 11, 20250.890.890.800.800.80-10.11%350
Aug 8, 20250.890.890.890.890.891.00%150
Aug 7, 20250.800.800.060.060.06177.27%404
Aug 6, 20250.880.880.020.020.02-1,200
Aug 5, 20250.020.110.020.020.02-80.18%2,290
Aug 4, 20250.110.110.110.110.11-88.90%165
Aug 1, 20251.001.000.021.001.004.00%1,114
Jul 31, 20250.890.890.020.020.02-97.56%1,396
Jul 30, 20250.900.900.900.900.90899.00%188
Jul 29, 20250.000.000.000.000.00-99.99%3,150
Jul 28, 20251.001.001.001.001.00-135
Jul 25, 20251.001.000.001.001.00-3,300
Jul 23, 20251.001.000.251.001.00-0.99%200
Jul 21, 20251.081.080.001.011.01-2.88%11,698
Jul 18, 20251.041.041.041.041.04-6.31%456
Jul 17, 20251.121.121.111.111.11-0.89%2,420
Jul 16, 20251.151.171.101.121.12-5.88%11,980
Jul 15, 20251.211.211.131.191.190.85%4,844
Jul 14, 20251.071.301.001.181.1810.28%7,381
Jul 11, 20251.301.301.051.071.07-17.69%16,314
Jul 10, 20251.361.361.221.301.30-1.81%13,828
Jul 9, 20251.351.411.321.321.32-6.17%2,408
Jul 8, 20251.311.411.311.411.41-6.56%1,502
Jul 7, 20251.351.511.351.511.5113.53%3,151
Jul 3, 20251.471.491.281.331.33-13.07%12,038
Jul 2, 20251.581.581.531.531.53-668
Jul 1, 20251.441.541.441.531.533.73%5,455