Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.7500
+0.5800 (341.18%)
Nov 26, 2025, 4:00 PM EST
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 341.18% | 104 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.17 | 0.17 | 0.17 | -75.71% | 620 |
| Nov 24, 2025 | 0.21 | 0.70 | 0.21 | 0.70 | 0.70 | -6.65% | 230 |
| Nov 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Nov 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 114 |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 257.10% | 120 |
| Nov 14, 2025 | 0.80 | 0.80 | 0.21 | 0.21 | 0.21 | -70.00% | 2,189 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.21 | 0.70 | 0.70 | -12.49% | 2,752 |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 399.94% | 104 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.16 | 0.16 | 0.16 | -5.94% | 210 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -78.73% | 6,073 |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 102 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -12.10% | 150 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 13.75% | 100 |
| Nov 4, 2025 | 0.15 | 0.80 | 0.15 | 0.80 | 0.80 | 433.33% | 217 |
| Nov 3, 2025 | 0.15 | 0.91 | 0.15 | 0.15 | 0.15 | - | 4,010 |
| Oct 31, 2025 | 0.89 | 0.89 | 0.15 | 0.15 | 0.15 | - | 1,776 |
| Oct 30, 2025 | 0.15 | 0.91 | 0.15 | 0.15 | 0.15 | - | 358 |
| Oct 27, 2025 | 0.16 | 0.80 | 0.15 | 0.15 | 0.15 | -16.71% | 2,500 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.16 | 0.18 | 0.18 | -27.96% | 1,014 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -71.91% | 200 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 493.33% | 235 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -85.00% | 300 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 566.67% | 120 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -85.00% | 1,000 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.10 | 1.00 | 1.00 | 96.08% | 5,307 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.11 | 0.51 | 0.51 | -42.70% | 2,100 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 89.36% | 100 |
| Oct 8, 2025 | 0.20 | 0.89 | 0.20 | 0.47 | 0.47 | 326.88% | 1,570 |
| Oct 7, 2025 | 0.11 | 0.68 | 0.11 | 0.11 | 0.11 | 10.10% | 5,381 |
| Oct 6, 2025 | 0.10 | 0.75 | 0.10 | 0.10 | 0.10 | 95.69% | 2,913 |
| Oct 3, 2025 | 0.05 | 0.79 | 0.05 | 0.05 | 0.05 | 0.20% | 2,580 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -93.54% | 200 |
| Oct 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 618.18% | 100 |
| Sep 30, 2025 | 0.07 | 0.11 | 0.05 | 0.11 | 0.11 | -89.00% | 1,800 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.00% | 236 |
| Sep 26, 2025 | 0.84 | 0.84 | 0.02 | 0.02 | 0.02 | -56.95% | 1,717 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -94.89% | 290 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.14 | 1.00 | 1.00 | 387.80% | 488 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.10 | 0.21 | 0.21 | 236.07% | 338 |
| Sep 19, 2025 | 0.05 | 0.18 | 0.05 | 0.06 | 0.06 | 19.61% | 1,259 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.05 | 0.05 | 0.05 | -94.00% | 575 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 100 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.00% | 161 |
| Sep 15, 2025 | 0.02 | 0.90 | 0.02 | 0.02 | 0.02 | -97.33% | 1,450 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 100 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 850.00% | 114 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.02 | 0.10 | 0.10 | -90.00% | 2,810 |
| Sep 9, 2025 | 0.16 | 1.00 | 0.16 | 1.00 | 1.00 | 525.00% | 360 |