Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
2.320
-1.050 (-31.16%)
Mar 31, 2025, 1:17 PM EST
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | -0.59% | 230 |
| Mar 28, 2025 | 3.48 | 4.00 | 3.01 | 3.37 | 3.37 | -3.44% | 6,613 |
| Mar 27, 2025 | 3.45 | 3.74 | 3.45 | 3.49 | 3.49 | 9.06% | 5,846 |
| Mar 26, 2025 | 2.68 | 3.29 | 2.66 | 3.20 | 3.20 | 19.40% | 3,946 |
| Mar 25, 2025 | 2.80 | 2.85 | 2.60 | 2.68 | 2.68 | -0.37% | 4,329 |
| Mar 24, 2025 | 2.95 | 3.10 | 2.69 | 2.69 | 2.69 | -4.03% | 2,941 |
| Mar 21, 2025 | 2.60 | 3.63 | 2.60 | 2.80 | 2.80 | 7.81% | 5,879 |
| Mar 20, 2025 | 2.60 | 2.75 | 2.60 | 2.60 | 2.60 | -3.70% | 1,588 |
| Mar 19, 2025 | 2.96 | 2.96 | 2.60 | 2.70 | 2.70 | -4.86% | 8,391 |
| Mar 18, 2025 | 3.48 | 3.48 | 2.75 | 2.84 | 2.84 | -9.90% | 3,555 |
| Mar 17, 2025 | 3.46 | 3.51 | 3.05 | 3.15 | 3.15 | -8.96% | 13,241 |
| Mar 14, 2025 | 3.63 | 3.63 | 2.99 | 3.46 | 3.46 | 0.29% | 7,481 |
| Mar 13, 2025 | 3.50 | 3.64 | 3.40 | 3.45 | 3.45 | 8.15% | 3,608 |
| Mar 12, 2025 | 2.80 | 3.20 | 2.80 | 3.19 | 3.19 | 14.34% | 4,622 |
| Mar 11, 2025 | 2.85 | 3.60 | 2.78 | 2.79 | 2.79 | -8.82% | 8,513 |
| Mar 10, 2025 | 4.15 | 4.15 | 3.00 | 3.06 | 3.06 | -25.37% | 39,597 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.00 | 4.10 | 4.10 | -11.45% | 8,169 |
| Mar 6, 2025 | 4.99 | 4.99 | 4.62 | 4.63 | 4.63 | -3.74% | 13,122 |
| Mar 5, 2025 | 4.15 | 5.35 | 4.15 | 4.81 | 4.81 | 14.52% | 30,841 |
| Mar 4, 2025 | 3.75 | 4.45 | 3.75 | 4.20 | 4.20 | 11.70% | 6,599 |
| Mar 3, 2025 | 3.78 | 4.90 | 3.76 | 3.76 | 3.76 | -2.08% | 31,587 |
| Feb 28, 2025 | 5.89 | 5.89 | 3.39 | 3.84 | 3.84 | -23.35% | 48,010 |
| Feb 27, 2025 | 4.25 | 5.01 | 4.01 | 5.01 | 5.01 | 31.15% | 82,104 |
| Feb 26, 2025 | 1.90 | 5.38 | 1.75 | 3.82 | 3.82 | 101.05% | 81,485 |
| Feb 25, 2025 | 2.39 | 2.39 | 1.85 | 1.90 | 1.90 | -20.50% | 5,097 |
| Feb 24, 2025 | 2.20 | 2.70 | 2.20 | 2.39 | 2.39 | 11.16% | 16,765 |
| Feb 21, 2025 | 1.66 | 2.76 | 1.52 | 2.15 | 2.15 | 29.52% | 24,061 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 1,882 |
| Feb 19, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 1.23% | 1,663 |
| Feb 18, 2025 | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | 5.84% | 10,686 |
| Feb 14, 2025 | 1.70 | 1.70 | 1.41 | 1.54 | 1.54 | 14.07% | 7,481 |
| Feb 13, 2025 | 1.74 | 1.74 | 1.29 | 1.35 | 1.35 | -20.59% | 13,337 |
| Feb 12, 2025 | 1.64 | 1.77 | 1.64 | 1.70 | 1.70 | 3.16% | 8,096 |
| Feb 11, 2025 | 1.38 | 1.70 | 1.38 | 1.65 | 1.65 | 19.42% | 30,472 |
| Feb 10, 2025 | 1.25 | 1.38 | 1.23 | 1.38 | 1.38 | 16.95% | 9,565 |
| Feb 7, 2025 | 1.16 | 1.25 | 1.15 | 1.18 | 1.18 | 1.72% | 2,014 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.15 | 1.16 | 1.16 | -5.69% | 11,366 |
| Feb 5, 2025 | 1.32 | 1.40 | 1.23 | 1.23 | 1.23 | -6.11% | 3,569 |
| Feb 4, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 1,025 |
| Feb 3, 2025 | 1.29 | 1.43 | 1.29 | 1.38 | 1.38 | -4.17% | 1,155 |
| Jan 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 112 |
| Jan 30, 2025 | 1.45 | 1.45 | 1.30 | 1.44 | 1.44 | 4.73% | 1,419 |
| Jan 29, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 1.85% | 4,056 |
| Jan 28, 2025 | 1.55 | 1.59 | 1.29 | 1.35 | 1.35 | -11.18% | 10,745 |
| Jan 27, 2025 | 1.48 | 1.70 | 1.40 | 1.52 | 1.52 | 3.40% | 11,042 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.29 | 1.47 | 1.47 | -6.96% | 17,128 |
| Jan 23, 2025 | 1.55 | 1.68 | 1.55 | 1.58 | 1.58 | 5.33% | 4,265 |
| Jan 22, 2025 | 1.43 | 1.53 | 1.43 | 1.50 | 1.50 | -11.24% | 3,722 |
| Jan 21, 2025 | 1.23 | 1.69 | 1.23 | 1.69 | 1.69 | 21.58% | 14,141 |
| Jan 17, 2025 | 1.60 | 1.60 | 1.39 | 1.39 | 1.39 | -13.13% | 3,112 |