Skip to main content
Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.720
+0.060 (9.09%)
Apr 28, 2026, 4:00 PM EST

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.720.720.720.720.728.68%100
Apr 27, 20260.410.660.410.660.6615.22%10,107
Apr 24, 20260.580.580.580.580.58422.73%100
Apr 23, 20260.110.110.110.110.11-63.33%1,610
Apr 21, 20260.300.300.300.300.30-47.83%100
Apr 20, 20260.110.580.110.580.58259.37%2,100
Apr 16, 20260.600.600.160.160.16-73.29%1,730
Apr 15, 20260.600.600.600.600.60-100
Apr 14, 20260.160.600.160.600.60274.37%421
Apr 13, 20260.600.600.160.160.16-1,120
Apr 10, 20260.600.600.160.160.166.67%210
Apr 9, 20260.600.600.150.150.15-6.25%620
Apr 8, 20260.300.300.160.160.16-73.33%2,800
Apr 7, 20260.600.600.600.600.6020.00%100
Apr 6, 20260.160.500.160.500.50-16.67%496
Apr 2, 20260.600.600.600.600.60-100
Apr 1, 20260.600.600.600.600.60-103
Mar 31, 20260.600.600.600.600.60-145
Mar 30, 20260.600.600.600.600.6020.00%100
Mar 27, 20260.150.500.150.500.50-2,349
Mar 26, 20260.500.500.500.500.50138.10%105
Mar 25, 20260.250.400.210.210.21-58.00%11,899
Mar 24, 20260.500.500.500.500.50100.00%104
Mar 23, 20260.250.250.250.250.25-140
Mar 20, 20260.250.250.250.250.25-16.67%100
Mar 19, 20260.600.600.300.300.3020.00%220
Mar 18, 20260.250.250.250.250.25-16.67%7,600
Mar 17, 20260.350.350.300.300.30-14.29%2,656
Mar 16, 20260.350.350.350.350.35-12.50%2,532
Mar 13, 20260.400.400.400.400.40-11.11%100
Mar 12, 20260.450.450.450.450.45-18.92%150
Mar 10, 20260.560.560.560.560.56-100
Mar 9, 20260.560.560.560.560.56-100
Mar 6, 20260.560.560.560.560.56-100
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