Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.8500
-0.0500 (-5.56%)
Sep 17, 2025, 9:41 AM EDT
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4.00% | 100 |
| Sep 15, 2025 | 0.02 | 0.90 | 0.02 | 0.02 | 0.02 | -97.78% | 1,450 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 800.00% | 100 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,810 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.02 | 0.10 | 0.10 | -90.00% | 2,810 |
| Sep 9, 2025 | 0.16 | 1.00 | 0.16 | 1.00 | 1.00 | 525.00% | 360 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.16 | 0.16 | 0.16 | -5.88% | 1,964 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -78.21% | 919 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.78 | 0.78 | 0.78 | 420.00% | 360 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -81.25% | 611 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | 100 |
| Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.16 | 1.00 | 1.00 | 4.00% | 267 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -78.00% | 340 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 280 |
| Aug 22, 2025 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | -90.00% | 620 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 615.05% | 100 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.14 | 0.14 | 0.14 | 337.03% | 200 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.03 | 0.03 | 0.03 | -77.22% | 860 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.03 | 0.14 | 0.14 | 538.64% | 1,002 |
| Aug 15, 2025 | 0.02 | 1.00 | 0.02 | 0.02 | 0.02 | - | 320 |
| Aug 14, 2025 | 0.02 | 1.00 | 0.02 | 0.02 | 0.02 | - | 1,122 |
| Aug 13, 2025 | 0.02 | 0.89 | 0.02 | 0.02 | 0.02 | 10.00% | 5,444 |
| Aug 12, 2025 | 0.79 | 0.79 | 0.02 | 0.02 | 0.02 | -97.50% | 1,999 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -10.11% | 350 |
| Aug 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.00% | 150 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.06 | 0.06 | 0.06 | 177.27% | 404 |
| Aug 6, 2025 | 0.88 | 0.88 | 0.02 | 0.02 | 0.02 | - | 1,200 |
| Aug 5, 2025 | 0.02 | 0.11 | 0.02 | 0.02 | 0.02 | -97.80% | 2,290 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.00% | 1,114 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.02 | 0.02 | 0.02 | - | 1,396 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.02 | 0.02 | 0.02 | 21.00% | 1,396 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.99% | 3,150 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,150 |
| Jul 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 135 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,300 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2025 | 1.00 | 1.00 | 0.25 | 1.00 | 1.00 | -0.99% | 200 |
| Jul 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 21, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 11,700 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.31% | 456 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,420 |
| Jul 16, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -5.88% | 11,980 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | 0.85% | 4,844 |
| Jul 14, 2025 | 1.07 | 1.30 | 1.00 | 1.18 | 1.18 | 10.28% | 7,381 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.05 | 1.07 | 1.07 | -17.69% | 16,314 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.22 | 1.30 | 1.30 | -1.81% | 13,828 |
| Jul 9, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | -6.17% | 2,408 |
| Jul 8, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | -6.56% | 1,502 |