Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
1.070
-0.230 (-17.69%)
Jul 11, 2025, 4:00 PM EDT
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.30 | 1.30 | 1.05 | 1.07 | 1.07 | -17.69% | 16,314 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.22 | 1.30 | 1.30 | -1.81% | 13,828 |
| Jul 9, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | -6.17% | 2,408 |
| Jul 8, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | -6.56% | 1,502 |
| Jul 7, 2025 | 1.35 | 1.51 | 1.35 | 1.51 | 1.51 | 13.53% | 3,151 |
| Jul 3, 2025 | 1.47 | 1.49 | 1.28 | 1.33 | 1.33 | -13.07% | 12,038 |
| Jul 2, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | - | 668 |
| Jul 1, 2025 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 3.73% | 5,455 |
| Jun 30, 2025 | 1.40 | 1.49 | 1.35 | 1.48 | 1.48 | -1.67% | 5,697 |
| Jun 27, 2025 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -10.18% | 5,541 |
| Jun 26, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | 1.67 | 0.60% | 6,489 |
| Jun 25, 2025 | 1.72 | 1.72 | 1.42 | 1.66 | 1.66 | -5.14% | 21,124 |
| Jun 24, 2025 | 1.78 | 1.79 | 1.69 | 1.75 | 1.75 | 0.34% | 3,538 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.61 | 1.74 | 1.74 | -3.11% | 1,209 |
| Jun 20, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 9.09% | 4,785 |
| Jun 18, 2025 | 1.80 | 1.81 | 1.61 | 1.65 | 1.65 | -10.18% | 2,792 |
| Jun 17, 2025 | 1.75 | 1.90 | 1.70 | 1.84 | 1.84 | -2.29% | 6,598 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -3.59% | 328 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.40% | 130 |
| Jun 12, 2025 | 2.10 | 2.10 | 1.75 | 2.00 | 2.00 | -7.50% | 5,391 |
| Jun 11, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -1.82% | 1,978 |
| Jun 10, 2025 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | -3.08% | 1,954 |
| Jun 9, 2025 | 2.04 | 2.27 | 1.85 | 2.27 | 2.27 | 22.70% | 3,555 |
| Jun 6, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 5.71% | 6,343 |
| Jun 5, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | - | 383 |
| Jun 4, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -10.21% | 4,907 |
| Jun 3, 2025 | 1.90 | 2.14 | 1.90 | 1.95 | 1.95 | 0.05% | 2,563 |
| Jun 2, 2025 | 2.14 | 2.14 | 1.94 | 1.95 | 1.95 | 0.41% | 1,480 |
| May 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 360 |
| May 29, 2025 | 1.92 | 2.01 | 1.92 | 1.95 | 1.95 | -2.50% | 1,227 |
| May 28, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 794 |
| May 27, 2025 | 1.90 | 2.25 | 1.90 | 2.00 | 2.00 | 5.26% | 2,454 |
| May 23, 2025 | 1.91 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 1,094 |
| May 22, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 69 |
| May 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 2 |
| May 20, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | - | 2,328 |
| May 19, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | - | 2,391 |
| May 16, 2025 | 2.02 | 2.10 | 2.01 | 2.01 | 2.01 | -6.51% | 1,830 |
| May 15, 2025 | 1.89 | 2.15 | 1.80 | 2.15 | 2.15 | 13.76% | 4,247 |
| May 14, 2025 | 1.99 | 2.18 | 1.89 | 1.89 | 1.89 | -1.31% | 2,434 |
| May 13, 2025 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | -1.79% | 2,297 |
| May 12, 2025 | 2.08 | 2.08 | 1.89 | 1.95 | 1.95 | -6.25% | 3,083 |
| May 9, 2025 | 1.77 | 2.20 | 1.77 | 2.08 | 2.08 | 17.51% | 12,144 |
| May 8, 2025 | 2.02 | 2.02 | 1.76 | 1.77 | 1.77 | -12.81% | 5,277 |
| May 7, 2025 | 2.27 | 2.27 | 1.95 | 2.03 | 2.03 | -15.06% | 7,464 |
| May 6, 2025 | 2.44 | 2.44 | 2.05 | 2.39 | 2.39 | 1.49% | 740 |
| May 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.04% | 275 |
| May 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 12.07% | 138 |
| May 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | -2.43% | 8,005 |
| Apr 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 50 |