Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
At close: Dec 26, 2025
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,388 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,576 |
| Dec 23, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -46.85% | 1,425 |
| Dec 22, 2025 | 0.73 | 0.73 | 0.15 | 0.28 | 0.28 | -62.37% | 1,727 |
| Dec 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 200.00% | 100 |
| Dec 18, 2025 | 0.73 | 0.73 | 0.15 | 0.25 | 0.25 | 66.67% | 350 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.15 | 0.15 | 0.15 | - | 300 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,135 |
| Dec 15, 2025 | 0.75 | 0.75 | 0.16 | 0.16 | 0.16 | - | 1,346 |
| Dec 12, 2025 | 0.64 | 0.64 | 0.16 | 0.16 | 0.16 | -27.99% | 2,202 |
| Dec 11, 2025 | 0.16 | 0.65 | 0.16 | 0.22 | 0.22 | 48.13% | 5,896 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | - | 766 |
| Dec 9, 2025 | 0.15 | 0.46 | 0.15 | 0.15 | 0.15 | -6.31% | 4,792 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.15 | 0.16 | 0.16 | -35.96% | 9,002 |
| Dec 5, 2025 | 0.75 | 0.75 | 0.25 | 0.25 | 0.25 | -66.67% | 485 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 341.18% | 150 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.17 | 0.17 | 0.17 | -77.33% | 956 |
| Dec 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 223 |
| Dec 1, 2025 | 0.20 | 0.75 | 0.20 | 0.75 | 0.75 | 341.18% | 570 |
| Nov 28, 2025 | 0.75 | 0.75 | 0.17 | 0.17 | 0.17 | -77.33% | 202 |
| 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 |