Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.4700
+0.3600 (327.27%)
Oct 7, 2025, 8:00 PM EDT

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20250.900.900.030.140.14538.64%1,002
Aug 15, 20250.021.000.020.020.02-320
Aug 14, 20250.021.000.020.020.02-1,122
Aug 13, 20250.020.890.020.020.0210.00%5,444
Aug 12, 20250.790.790.020.020.02-97.50%1,999
Aug 11, 20250.890.890.800.800.80-10.11%350
Aug 8, 20250.890.890.890.890.891.00%150
Aug 7, 20250.800.800.060.060.06177.27%404
Aug 6, 20250.880.880.020.020.02-1,200
Aug 5, 20250.020.110.020.020.02-97.80%2,290
Aug 4, 20251.001.001.001.001.004.00%1,114
Aug 1, 20251.001.000.020.020.02-1,396
Jul 31, 20250.890.890.020.020.0221.00%1,396
Jul 30, 20250.000.000.000.000.00-99.99%3,150