Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
1.950
+0.200 (11.43%)
Jun 13, 2025, 1:19 PM EDT
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.40% | 130 |
| Jun 12, 2025 | 2.10 | 2.10 | 1.75 | 2.00 | 2.00 | -7.50% | 5,391 |
| Jun 11, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -1.82% | 1,978 |
| Jun 10, 2025 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | -3.08% | 1,954 |
| Jun 9, 2025 | 2.04 | 2.27 | 1.85 | 2.27 | 2.27 | 22.70% | 3,555 |
| Jun 6, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 5.71% | 6,343 |
| Jun 5, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | - | 383 |
| Jun 4, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -10.21% | 4,907 |
| Jun 3, 2025 | 1.90 | 2.14 | 1.90 | 1.95 | 1.95 | 0.05% | 2,563 |
| Jun 2, 2025 | 2.14 | 2.14 | 1.94 | 1.95 | 1.95 | 0.41% | 1,480 |
| May 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 360 |
| May 29, 2025 | 1.92 | 2.01 | 1.92 | 1.95 | 1.95 | -2.50% | 1,227 |
| May 28, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 794 |
| May 27, 2025 | 1.90 | 2.25 | 1.90 | 2.00 | 2.00 | 5.26% | 2,454 |
| May 23, 2025 | 1.91 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 1,094 |
| May 22, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 69 |
| May 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 2 |
| May 20, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | - | 2,328 |
| May 19, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | - | 2,391 |
| May 16, 2025 | 2.02 | 2.10 | 2.01 | 2.01 | 2.01 | -6.51% | 1,830 |
| May 15, 2025 | 1.89 | 2.15 | 1.80 | 2.15 | 2.15 | 13.76% | 4,247 |
| May 14, 2025 | 1.99 | 2.18 | 1.89 | 1.89 | 1.89 | -1.31% | 2,434 |
| May 13, 2025 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | -1.79% | 2,297 |
| May 12, 2025 | 2.08 | 2.08 | 1.89 | 1.95 | 1.95 | -6.25% | 3,083 |
| May 9, 2025 | 1.77 | 2.20 | 1.77 | 2.08 | 2.08 | 17.51% | 12,144 |
| May 8, 2025 | 2.02 | 2.02 | 1.76 | 1.77 | 1.77 | -12.81% | 5,277 |
| May 7, 2025 | 2.27 | 2.27 | 1.95 | 2.03 | 2.03 | -15.06% | 7,464 |
| May 6, 2025 | 2.44 | 2.44 | 2.05 | 2.39 | 2.39 | 1.49% | 740 |
| May 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.04% | 275 |
| May 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 12.07% | 138 |
| May 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | -2.43% | 8,005 |
| Apr 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 50 |
| Apr 29, 2025 | 2.32 | 2.32 | 2.17 | 2.27 | 2.27 | -2.24% | 3,265 |
| Apr 28, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 0.22% | 1,817 |
| Apr 25, 2025 | 2.30 | 2.46 | 2.30 | 2.32 | 2.32 | 1.98% | 5,849 |
| Apr 24, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -8.84% | 1,533 |
| Apr 23, 2025 | 2.40 | 2.49 | 2.21 | 2.49 | 2.49 | 0.40% | 1,446 |
| Apr 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 19 |
| Apr 21, 2025 | 2.58 | 2.58 | 2.20 | 2.48 | 2.48 | 13.24% | 1,858 |
| Apr 17, 2025 | 2.39 | 2.39 | 2.19 | 2.19 | 2.19 | -14.45% | 1,395 |
| Apr 16, 2025 | 2.69 | 2.69 | 2.39 | 2.56 | 2.56 | 1.19% | 1,025 |
| Apr 15, 2025 | 2.55 | 2.55 | 2.47 | 2.53 | 2.53 | 1.20% | 1,413 |
| Apr 14, 2025 | 1.99 | 2.50 | 1.97 | 2.50 | 2.50 | 26.90% | 3,390 |
| Apr 11, 2025 | 1.75 | 1.97 | 1.75 | 1.97 | 1.97 | 8.24% | 7,619 |
| Apr 10, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -7.14% | 7,671 |
| Apr 9, 2025 | 2.05 | 2.07 | 1.96 | 1.96 | 1.96 | -8.84% | 9,608 |
| Apr 8, 2025 | 2.49 | 2.49 | 2.10 | 2.15 | 2.15 | -2.18% | 3,470 |
| Apr 7, 2025 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -12.78% | 1,100 |
| Apr 4, 2025 | 2.56 | 2.56 | 2.31 | 2.52 | 2.52 | -2.33% | 8,115 |
| Apr 3, 2025 | 2.58 | 2.60 | 2.46 | 2.58 | 2.58 | 3.08% | 797 |