Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
1.180
+0.080 (7.27%)
Nov 18, 2024, 9:30 AM EST
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1.02 | 1.24 | 1.02 | 1.18 | 1.18 | 7.27% | 4,162 |
| Nov 15, 2024 | 1.10 | 1.10 | 0.87 | 1.10 | 1.10 | - | 16,964 |
| Nov 14, 2024 | 1.25 | 1.39 | 1.10 | 1.10 | 1.10 | -12.00% | 19,690 |
| Nov 13, 2024 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 7,298 |
| Nov 12, 2024 | 1.12 | 1.33 | 1.11 | 1.20 | 1.20 | 8.11% | 8,076 |
| Nov 11, 2024 | 1.10 | 1.19 | 1.09 | 1.11 | 1.11 | -0.89% | 7,246 |
| Nov 8, 2024 | 1.17 | 1.24 | 1.09 | 1.12 | 1.12 | -5.08% | 11,037 |
| Nov 7, 2024 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 10,430 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -6.25% | 10,234 |
| Nov 5, 2024 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 6.67% | 12,554 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.11 | 1.20 | 1.20 | - | 5,512 |
| Nov 1, 2024 | 1.24 | 1.24 | 1.05 | 1.20 | 1.20 | 0.42% | 10,290 |
| Oct 31, 2024 | 1.33 | 1.33 | 1.12 | 1.20 | 1.20 | -2.45% | 10,517 |
| Oct 30, 2024 | 1.25 | 1.27 | 1.12 | 1.23 | 1.23 | 4.70% | 16,243 |
| Oct 29, 2024 | 1.25 | 1.29 | 1.12 | 1.17 | 1.17 | -4.88% | 8,735 |
| Oct 28, 2024 | 1.30 | 1.35 | 1.21 | 1.23 | 1.23 | 2.50% | 11,600 |
| Oct 25, 2024 | 1.13 | 1.31 | 1.13 | 1.20 | 1.20 | 0.84% | 18,312 |
| Oct 24, 2024 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 16,280 |
| Oct 23, 2024 | 1.15 | 1.19 | 1.03 | 1.15 | 1.15 | -5.74% | 79,927 |
| Oct 22, 2024 | 1.53 | 1.55 | 1.10 | 1.22 | 1.22 | -20.26% | 235,150 |
| Oct 21, 2024 | 2.02 | 2.05 | 1.42 | 1.53 | 1.53 | -27.49% | 325,934 |
| Oct 18, 2024 | 1.95 | 2.37 | 1.93 | 2.11 | 2.11 | -34.84% | 486,287 |
| Oct 17, 2024 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -4.48% | 33,749 |
| Oct 16, 2024 | 2.85 | 3.49 | 2.76 | 3.39 | 3.39 | 16.90% | 27,904 |
| Oct 15, 2024 | 3.15 | 3.20 | 2.81 | 2.90 | 2.90 | -9.66% | 36,789 |
| Oct 14, 2024 | 3.69 | 3.71 | 3.03 | 3.21 | 3.21 | -14.40% | 47,354 |
| Oct 11, 2024 | 3.80 | 3.90 | 3.72 | 3.75 | 3.75 | -1.83% | 10,770 |
| Oct 10, 2024 | 3.80 | 3.95 | 3.80 | 3.82 | 3.82 | -3.05% | 5,680 |
| Oct 9, 2024 | 4.01 | 4.05 | 3.77 | 3.94 | 3.94 | -1.01% | 16,602 |
| Oct 8, 2024 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | 3.92% | 18,087 |
| Oct 7, 2024 | 4.13 | 4.13 | 3.68 | 3.83 | 3.83 | -7.15% | 21,872 |
| Oct 4, 2024 | 4.22 | 4.32 | 4.07 | 4.13 | 4.13 | -5.61% | 9,594 |
| Oct 3, 2024 | 4.32 | 4.45 | 4.23 | 4.37 | 4.37 | -1.13% | 7,860 |
| Oct 2, 2024 | 4.49 | 4.50 | 4.27 | 4.42 | 4.42 | -1.34% | 5,169 |
| Oct 1, 2024 | 4.49 | 4.79 | 4.23 | 4.48 | 4.48 | 0.45% | 46,884 |
| Sep 30, 2024 | 5.20 | 5.20 | 4.21 | 4.46 | 4.46 | -15.85% | 52,397 |
| Sep 27, 2024 | 4.21 | 5.44 | 4.20 | 5.30 | 5.30 | 29.90% | 76,640 |
| Sep 26, 2024 | 4.41 | 4.65 | 4.01 | 4.08 | 4.08 | -9.13% | 19,515 |
| Sep 25, 2024 | 3.84 | 5.01 | 3.71 | 4.49 | 4.49 | 12.79% | 81,818 |
| Sep 24, 2024 | 4.05 | 4.27 | 3.90 | 3.98 | 3.98 | 2.08% | 32,254 |
| Sep 23, 2024 | 5.20 | 5.32 | 3.70 | 3.90 | 3.90 | -24.62% | 76,762 |
| Sep 20, 2024 | 5.65 | 5.70 | 5.10 | 5.17 | 5.17 | -5.93% | 22,960 |
| Sep 19, 2024 | 5.50 | 5.75 | 5.33 | 5.50 | 5.50 | 1.49% | 8,743 |
| Sep 18, 2024 | 5.65 | 5.78 | 5.42 | 5.42 | 5.42 | -1.76% | 13,917 |
| Sep 17, 2024 | 6.00 | 6.28 | 5.50 | 5.52 | 5.52 | -7.29% | 5,774 |
| Sep 16, 2024 | 6.00 | 6.20 | 5.40 | 5.95 | 5.95 | -2.12% | 15,565 |
| Sep 13, 2024 | 6.30 | 6.40 | 6.00 | 6.08 | 6.08 | 0.73% | 6,745 |
| Sep 12, 2024 | 6.00 | 6.50 | 6.00 | 6.04 | 6.04 | -2.35% | 7,700 |
| Sep 11, 2024 | 6.28 | 6.30 | 5.90 | 6.18 | 6.18 | 1.93% | 4,022 |
| Sep 10, 2024 | 6.17 | 6.33 | 5.87 | 6.06 | 6.06 | -3.91% | 3,660 |
| Sep 9, 2024 | 5.72 | 6.50 | 5.72 | 6.31 | 6.31 | 6.95% | 5,396 |
| Sep 6, 2024 | 6.10 | 6.26 | 5.79 | 5.90 | 5.90 | -0.67% | 9,646 |
| Sep 5, 2024 | 6.41 | 7.00 | 5.93 | 5.94 | 5.94 | -11.32% | 19,189 |
| Sep 4, 2024 | 7.29 | 7.29 | 6.57 | 6.70 | 6.70 | -4.31% | 5,824 |
| Sep 3, 2024 | 6.50 | 7.00 | 6.35 | 7.00 | 7.00 | 4.49% | 17,233 |
| Aug 30, 2024 | 6.90 | 6.90 | 6.53 | 6.70 | 6.70 | -2.60% | 8,673 |
| Aug 29, 2024 | 7.06 | 7.50 | 6.71 | 6.88 | 6.88 | -1.31% | 10,789 |
| Aug 28, 2024 | 7.10 | 7.18 | 6.66 | 6.97 | 6.97 | -4.27% | 7,086 |
| Aug 27, 2024 | 7.10 | 7.40 | 6.90 | 7.28 | 7.28 | 3.57% | 17,230 |
| Aug 26, 2024 | 7.21 | 7.61 | 7.00 | 7.03 | 7.03 | -4.11% | 10,878 |
| Aug 23, 2024 | 7.70 | 7.99 | 7.30 | 7.33 | 7.33 | -4.81% | 12,832 |
| Aug 22, 2024 | 7.90 | 8.29 | 7.51 | 7.70 | 7.70 | -2.56% | 8,046 |
| Aug 21, 2024 | 8.43 | 8.43 | 7.50 | 7.90 | 7.90 | -7.98% | 14,179 |
| Aug 20, 2024 | 8.60 | 8.90 | 7.94 | 8.59 | 8.59 | 7.32% | 22,562 |
| Aug 19, 2024 | 8.20 | 8.50 | 8.00 | 8.00 | 8.00 | -1.82% | 12,461 |
| Aug 16, 2024 | 9.06 | 9.10 | 7.90 | 8.15 | 8.15 | -12.38% | 28,286 |
| Aug 15, 2024 | 10.50 | 10.50 | 9.02 | 9.30 | 9.30 | -6.91% | 34,077 |
| Aug 14, 2024 | 9.00 | 10.80 | 8.80 | 9.99 | 9.99 | 11.37% | 88,014 |
| Aug 13, 2024 | 7.98 | 9.50 | 7.60 | 8.97 | 8.97 | 32.42% | 121,410 |
| Aug 12, 2024 | 7.06 | 7.56 | 6.69 | 6.77 | 6.77 | -6.95% | 12,586 |
| Aug 9, 2024 | 7.70 | 7.90 | 6.80 | 7.28 | 7.28 | -7.45% | 9,777 |
| Aug 8, 2024 | 7.16 | 7.87 | 7.16 | 7.87 | 7.87 | 11.05% | 6,104 |
| Aug 7, 2024 | 8.00 | 8.05 | 7.08 | 7.08 | 7.08 | -11.46% | 22,103 |
| Aug 6, 2024 | 7.30 | 8.10 | 7.20 | 8.00 | 8.00 | 7.70% | 13,694 |
| Aug 5, 2024 | 6.82 | 7.60 | 6.41 | 7.43 | 7.43 | -3.44% | 17,237 |
| Aug 2, 2024 | 8.40 | 8.65 | 6.50 | 7.69 | 7.69 | -8.31% | 24,137 |
| Aug 1, 2024 | 8.00 | 8.40 | 7.30 | 8.39 | 8.39 | 6.20% | 32,854 |
| Jul 31, 2024 | 6.40 | 8.00 | 5.80 | 7.90 | 7.90 | 23.05% | 41,778 |
| Jul 30, 2024 | 6.00 | 8.50 | 5.70 | 6.42 | 6.42 | 14.64% | 185,851 |
| Jul 29, 2024 | 5.50 | 5.70 | 5.32 | 5.60 | 5.60 | 3.70% | 7,861 |
| Jul 26, 2024 | 6.20 | 6.50 | 5.15 | 5.40 | 5.40 | -12.76% | 15,094 |
| Jul 25, 2024 | 6.70 | 6.80 | 6.19 | 6.19 | 6.19 | -2.49% | 1,523 |
| Jul 24, 2024 | 6.77 | 6.80 | 6.30 | 6.35 | 6.35 | -0.81% | 2,907 |
| Jul 23, 2024 | 6.86 | 6.86 | 6.33 | 6.40 | 6.40 | -5.60% | 2,794 |
| Jul 22, 2024 | 7.00 | 7.14 | 6.40 | 6.78 | 6.78 | -3.14% | 8,818 |
| Jul 19, 2024 | 7.02 | 7.28 | 7.00 | 7.00 | 7.00 | - | 1,144 |
| Jul 18, 2024 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | -2.49% | 4,573 |
| Jul 17, 2024 | 7.30 | 7.97 | 7.00 | 7.18 | 7.18 | 2.54% | 3,025 |
| Jul 16, 2024 | 7.10 | 7.28 | 7.00 | 7.00 | 7.00 | 0.01% | 3,862 |
| Jul 15, 2024 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | -5.15% | 4,122 |
| Jul 12, 2024 | 7.00 | 8.48 | 6.77 | 7.38 | 7.38 | 9.99% | 48,804 |
| Jul 11, 2024 | 6.27 | 7.00 | 6.23 | 6.71 | 6.71 | 8.24% | 7,910 |
| Jul 10, 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -2.68% | 1,418 |
| Jul 9, 2024 | 6.66 | 6.66 | 6.21 | 6.37 | 6.37 | -1.71% | 676 |
| Jul 8, 2024 | 6.58 | 6.80 | 6.21 | 6.48 | 6.48 | -4.55% | 2,999 |
| Jul 5, 2024 | 6.50 | 7.00 | 6.50 | 6.79 | 6.79 | 4.64% | 4,732 |
| Jul 3, 2024 | 6.50 | 6.56 | 6.29 | 6.49 | 6.49 | 3.31% | 972 |
| Jul 2, 2024 | 6.49 | 6.50 | 6.20 | 6.28 | 6.28 | -3.19% | 2,042 |
| Jul 1, 2024 | 6.00 | 6.90 | 6.00 | 6.49 | 6.49 | 8.13% | 17,851 |
| Jun 28, 2024 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | -5.36% | 7,790 |