Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Oct 27, 2025, 8:00 PM EDT

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.150.150.150.150.15-40
Oct 27, 20250.160.800.150.150.15-16.71%2,500
Oct 24, 20250.180.180.180.180.18-20
Oct 23, 20250.900.900.160.180.18-79.76%1,014
Oct 22, 20250.890.890.890.890.89-235
Oct 21, 20250.890.890.890.890.89493.33%235
Oct 20, 20250.150.150.150.150.15-85.00%29
Oct 17, 20251.001.001.001.001.00566.67%120
Oct 16, 20250.150.150.150.150.15-85.00%1,000
Oct 15, 20251.001.001.001.001.00-5,307
Oct 14, 20251.001.001.001.001.00--
Oct 13, 20251.001.000.101.001.0096.08%5,307
Oct 10, 20251.001.000.110.510.51-42.70%2,100
Oct 9, 20250.890.890.890.890.8989.36%100
Oct 8, 20250.200.890.200.470.47326.88%1,570
Oct 7, 20250.110.680.110.110.1110.10%5,381
Oct 6, 20250.100.750.100.100.1095.69%2,913
Oct 3, 20250.050.790.050.050.05-93.53%2,580
Oct 2, 20250.790.790.790.790.79618.18%100
Oct 1, 20250.110.110.110.110.11-1,800
Sep 30, 20250.070.110.050.110.11400.00%1,800
Sep 29, 20250.020.020.020.020.02-1,717
Sep 26, 20250.840.840.020.020.02-97.80%1,717
Sep 25, 20251.001.001.001.001.00-488
Sep 24, 20251.001.000.141.001.00387.80%488
Sep 23, 20250.210.210.210.210.21-1
Sep 22, 20250.890.890.100.210.21236.07%338
Sep 19, 20250.050.180.050.060.0622.00%1,259
Sep 18, 20250.900.900.050.050.05-94.12%575
Sep 17, 20250.850.850.850.850.853.00%100
Sep 16, 20250.020.020.020.020.0220.00%1,450
Sep 15, 20250.020.900.020.020.02-97.78%1,450
Sep 12, 20250.900.900.900.900.90800.00%100
Sep 11, 20250.100.100.100.100.10-2,810
Sep 10, 20250.800.800.020.100.10-90.00%2,810
Sep 9, 20250.161.000.161.001.00525.00%360
Sep 8, 20251.001.000.160.160.16-5.88%1,964
Sep 5, 20250.160.170.160.170.17-78.21%919
Sep 4, 20250.880.880.780.780.78420.00%360
Sep 3, 20250.150.150.150.150.15-81.25%611
Sep 2, 20250.800.800.800.800.80-20.00%100
Aug 29, 20251.001.001.001.001.00--
Aug 28, 20251.001.001.001.001.00-20
Aug 27, 20251.001.000.161.001.004.00%267
Aug 26, 20250.020.020.020.020.02-78.00%340
Aug 25, 20250.100.100.100.100.10-280
Aug 22, 20250.020.100.020.100.10-90.00%620
Aug 21, 20251.001.001.001.001.00615.05%100
Aug 20, 20250.900.900.140.140.14337.03%200
Aug 19, 20250.900.900.030.030.03-77.22%860