Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
2.320
+0.110 (4.98%)
Apr 25, 2025, 4:00 PM EDT

Orgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.302.462.302.322.321.98%5,849
Apr 24, 20252.232.272.232.272.27-8.84%1,533
Apr 23, 20252.402.492.212.492.490.40%1,446
Apr 22, 20252.482.482.482.482.48-19
Apr 21, 20252.582.582.202.482.4813.24%1,858
Apr 17, 20252.392.392.192.192.19-14.45%1,395
Apr 16, 20252.692.692.392.562.561.19%1,025
Apr 15, 20252.552.552.472.532.531.20%1,413
Apr 14, 20251.992.501.972.502.5026.90%3,390
Apr 11, 20251.751.971.751.971.978.24%7,619
Apr 10, 20251.991.991.821.821.82-7.14%7,671
Apr 9, 20252.052.071.961.961.96-8.84%9,608
Apr 8, 20252.492.492.102.152.15-2.18%3,470
Apr 7, 20252.502.502.202.202.20-12.78%1,100
Apr 4, 20252.562.562.312.522.52-2.33%8,115
Apr 3, 20252.582.602.462.582.583.08%797
Apr 2, 20252.412.672.412.502.503.86%1,675
Apr 1, 20252.052.422.052.412.41-1.63%1,326
Mar 31, 20253.023.351.912.452.45-27.30%55,170
Mar 28, 20253.484.003.013.373.37-3.44%6,613
Mar 27, 20253.453.743.453.493.499.06%5,846
Mar 26, 20252.683.292.663.203.2019.40%3,946
Mar 25, 20252.802.852.602.682.68-0.37%4,329
Mar 24, 20252.953.102.692.692.69-4.03%2,941
Mar 21, 20252.603.632.602.802.807.81%5,879
Mar 20, 20252.602.752.602.602.60-3.70%1,588
Mar 19, 20252.962.962.602.702.70-4.86%8,391
Mar 18, 20253.483.482.752.842.84-9.90%3,555
Mar 17, 20253.463.513.053.153.15-8.96%13,241
Mar 14, 20253.633.632.993.463.460.29%7,481
Mar 13, 20253.503.643.403.453.458.15%3,608
Mar 12, 20252.803.202.803.193.1914.34%4,622
Mar 11, 20252.853.602.782.792.79-8.82%8,513
Mar 10, 20254.154.153.003.063.06-25.37%39,597
Mar 7, 20254.604.604.004.104.10-11.45%8,169
Mar 6, 20254.994.994.624.634.63-3.74%13,122
Mar 5, 20254.155.354.154.814.8114.52%30,841
Mar 4, 20253.754.453.754.204.2011.70%6,599
Mar 3, 20253.784.903.763.763.76-2.08%31,587
Feb 28, 20255.895.893.393.843.84-23.35%48,010
Feb 27, 20254.255.014.015.015.0131.15%82,104
Feb 26, 20251.905.381.753.823.82101.05%81,485
Feb 25, 20252.392.391.851.901.90-20.50%5,097
Feb 24, 20252.202.702.202.392.3911.16%16,765
Feb 21, 20251.662.761.522.152.1529.52%24,061
Feb 20, 20251.661.661.661.661.660.61%1,882
Feb 19, 20251.521.651.521.651.651.23%1,663
Feb 18, 20251.531.651.531.631.635.84%10,686
Feb 14, 20251.701.701.411.541.5414.07%7,481
Feb 13, 20251.741.741.291.351.35-20.59%13,337