Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.5600
-0.0400 (-6.67%)
Mar 4, 2026, 4:00 PM EST
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 100 |
| Mar 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.50% | 105 |
| Mar 3, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 100.00% | 375 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.30 | 0.30 | 0.30 | -45.40% | 725 |
| Feb 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.43% | 145 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 110 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 120 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |
| Feb 20, 2026 | 0.17 | 0.58 | 0.17 | 0.58 | 0.58 | - | 1,131 |
| Feb 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 283.33% | 177 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.15 | 0.15 | 0.15 | -72.73% | 946 |
| Feb 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 243.75% | 110 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.16 | 0.16 | 0.16 | 6.67% | 310 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -75.00% | 600 |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 16.12% | 125 |
| Feb 6, 2026 | 0.60 | 0.60 | 0.25 | 0.52 | 0.52 | -10.14% | 1,685 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | 100 |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Jan 28, 2026 | 0.16 | 0.60 | 0.16 | 0.60 | 0.60 | 300.00% | 200 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.15 | 0.15 | 0.15 | -25.00% | 1,585 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.15 | 0.20 | 0.20 | 5.26% | 718 |
| Jan 23, 2026 | 0.15 | 0.58 | 0.15 | 0.19 | 0.19 | 22.58% | 1,573 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.25% | 505 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.80% | 542 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,710 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 150 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 685 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 199 |
| Dec 31, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -60.00% | 6,375 |
| Dec 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 150.00% | 300 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,415 |
| 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 |