Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
1.690
+0.300 (21.58%)
Jan 21, 2025, 4:00 PM EST
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.23 | 1.69 | 1.23 | 1.69 | 1.69 | 21.58% | 14,141 |
| Jan 17, 2025 | 1.60 | 1.60 | 1.39 | 1.39 | 1.39 | -13.13% | 3,112 |
| Jan 16, 2025 | 1.46 | 1.70 | 1.35 | 1.60 | 1.60 | 9.59% | 3,426 |
| Jan 15, 2025 | 1.51 | 1.80 | 1.29 | 1.46 | 1.46 | -3.31% | 7,227 |
| Jan 14, 2025 | 1.83 | 1.83 | 1.51 | 1.51 | 1.51 | -6.79% | 9,954 |
| Jan 13, 2025 | 1.54 | 1.74 | 1.51 | 1.62 | 1.62 | -10.00% | 6,751 |
| Jan 10, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 1,233 |
| Jan 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -4.51% | 1,733 |
| Jan 7, 2025 | 1.85 | 1.92 | 1.75 | 1.89 | 1.89 | 2.45% | 6,747 |
| Jan 6, 2025 | 2.10 | 2.10 | 1.53 | 1.84 | 1.84 | -12.38% | 42,701 |
| Jan 3, 2025 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -2.33% | 5,423 |
| Jan 2, 2025 | 2.25 | 2.57 | 1.88 | 2.15 | 2.15 | 13.76% | 5,896 |
| Dec 31, 2024 | 2.07 | 2.16 | 1.89 | 1.89 | 1.89 | -10.43% | 15,959 |
| Dec 30, 2024 | 2.89 | 2.89 | 2.11 | 2.11 | 2.11 | -25.70% | 17,557 |
| Dec 27, 2024 | 2.70 | 3.10 | 2.35 | 2.84 | 2.84 | -2.07% | 16,518 |
| Dec 26, 2024 | 2.18 | 3.50 | 2.00 | 2.90 | 2.90 | 36.92% | 57,975 |
| Dec 24, 2024 | 1.70 | 2.33 | 1.64 | 2.12 | 2.12 | 28.83% | 17,444 |
| Dec 23, 2024 | 1.47 | 1.95 | 1.32 | 1.64 | 1.64 | 26.46% | 52,117 |
| Dec 20, 2024 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -7.14% | 3,228 |
| Dec 19, 2024 | 1.00 | 1.42 | 0.98 | 1.40 | 1.40 | 43.59% | 27,612 |
| Dec 18, 2024 | 0.87 | 0.99 | 0.87 | 0.98 | 0.98 | 9.80% | 9,584 |
| Dec 17, 2024 | 0.90 | 1.06 | 0.87 | 0.89 | 0.89 | -1.33% | 6,864 |
| Dec 16, 2024 | 1.02 | 1.10 | 0.87 | 0.90 | 0.90 | -11.76% | 14,582 |
| Dec 13, 2024 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 5,733 |
| Dec 12, 2024 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -5.77% | 10,884 |
| Dec 11, 2024 | 1.05 | 1.21 | 0.95 | 1.04 | 1.04 | - | 20,074 |
| Dec 10, 2024 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 3,521 |
| Dec 9, 2024 | 1.01 | 1.15 | 1.01 | 1.10 | 1.10 | -4.35% | 3,833 |
| Dec 6, 2024 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | - | 7,717 |
| Dec 5, 2024 | 1.16 | 1.19 | 1.10 | 1.15 | 1.15 | -11.54% | 16,245 |
| Dec 4, 2024 | 1.20 | 1.30 | 1.17 | 1.30 | 1.30 | 8.33% | 4,693 |
| Dec 3, 2024 | 1.03 | 1.48 | 1.03 | 1.20 | 1.20 | 14.29% | 8,014 |
| Dec 2, 2024 | 1.20 | 1.26 | 1.05 | 1.05 | 1.05 | -10.26% | 6,570 |
| Nov 29, 2024 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 2,057 |
| Nov 27, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 385 |
| Nov 26, 2024 | 1.22 | 1.26 | 1.05 | 1.15 | 1.15 | -5.97% | 5,243 |
| Nov 25, 2024 | 1.26 | 1.27 | 1.08 | 1.22 | 1.22 | 1.07% | 12,873 |
| Nov 22, 2024 | 1.15 | 1.26 | 1.10 | 1.21 | 1.21 | 10.00% | 4,744 |
| Nov 21, 2024 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 0.92% | 7,195 |
| Nov 20, 2024 | 1.02 | 1.28 | 0.94 | 1.09 | 1.09 | 6.86% | 9,278 |
| Nov 19, 2024 | 1.17 | 1.18 | 0.94 | 1.02 | 1.02 | -13.56% | 7,395 |
| Nov 18, 2024 | 1.02 | 1.24 | 1.02 | 1.18 | 1.18 | 7.27% | 4,162 |
| Nov 15, 2024 | 1.10 | 1.10 | 0.87 | 1.10 | 1.10 | - | 16,964 |
| Nov 14, 2024 | 1.25 | 1.39 | 1.10 | 1.10 | 1.10 | -12.00% | 19,690 |
| Nov 13, 2024 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 7,298 |
| Nov 12, 2024 | 1.12 | 1.33 | 1.11 | 1.20 | 1.20 | 8.11% | 8,076 |
| Nov 11, 2024 | 1.10 | 1.19 | 1.09 | 1.11 | 1.11 | -0.89% | 7,246 |
| Nov 8, 2024 | 1.17 | 1.24 | 1.09 | 1.12 | 1.12 | -5.08% | 11,037 |
| Nov 7, 2024 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 10,430 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | -6.25% | 10,234 |
| Nov 5, 2024 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 6.67% | 12,554 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.11 | 1.20 | 1.20 | - | 5,512 |
| Nov 1, 2024 | 1.24 | 1.24 | 1.05 | 1.20 | 1.20 | 0.42% | 10,290 |
| Oct 31, 2024 | 1.33 | 1.33 | 1.12 | 1.20 | 1.20 | -2.45% | 10,517 |
| Oct 30, 2024 | 1.25 | 1.27 | 1.12 | 1.23 | 1.23 | 4.70% | 16,243 |
| Oct 29, 2024 | 1.25 | 1.29 | 1.12 | 1.17 | 1.17 | -4.88% | 8,735 |
| Oct 28, 2024 | 1.30 | 1.35 | 1.21 | 1.23 | 1.23 | 2.50% | 11,600 |
| Oct 25, 2024 | 1.13 | 1.31 | 1.13 | 1.20 | 1.20 | 0.84% | 18,312 |
| Oct 24, 2024 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 16,280 |
| Oct 23, 2024 | 1.15 | 1.19 | 1.03 | 1.15 | 1.15 | -5.74% | 79,927 |
| Oct 22, 2024 | 1.53 | 1.55 | 1.10 | 1.22 | 1.22 | -20.26% | 235,150 |
| Oct 21, 2024 | 2.02 | 2.05 | 1.42 | 1.53 | 1.53 | -27.49% | 325,934 |
| Oct 18, 2024 | 1.95 | 2.37 | 1.93 | 2.11 | 2.11 | -34.84% | 486,287 |
| Oct 17, 2024 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -4.48% | 33,749 |
| Oct 16, 2024 | 2.85 | 3.49 | 2.76 | 3.39 | 3.39 | 16.90% | 27,904 |
| Oct 15, 2024 | 3.15 | 3.20 | 2.81 | 2.90 | 2.90 | -9.66% | 36,789 |
| Oct 14, 2024 | 3.69 | 3.71 | 3.03 | 3.21 | 3.21 | -14.40% | 47,354 |
| Oct 11, 2024 | 3.80 | 3.90 | 3.72 | 3.75 | 3.75 | -1.83% | 10,770 |
| Oct 10, 2024 | 3.80 | 3.95 | 3.80 | 3.82 | 3.82 | -3.05% | 5,680 |
| Oct 9, 2024 | 4.01 | 4.05 | 3.77 | 3.94 | 3.94 | -1.01% | 16,602 |
| Oct 8, 2024 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | 3.92% | 18,087 |
| Oct 7, 2024 | 4.13 | 4.13 | 3.68 | 3.83 | 3.83 | -7.15% | 21,872 |
| Oct 4, 2024 | 4.22 | 4.32 | 4.07 | 4.13 | 4.13 | -5.61% | 9,594 |
| Oct 3, 2024 | 4.32 | 4.45 | 4.23 | 4.37 | 4.37 | -1.13% | 7,860 |
| Oct 2, 2024 | 4.49 | 4.50 | 4.27 | 4.42 | 4.42 | -1.34% | 5,169 |
| Oct 1, 2024 | 4.49 | 4.79 | 4.23 | 4.48 | 4.48 | 0.45% | 46,884 |
| Sep 30, 2024 | 5.20 | 5.20 | 4.21 | 4.46 | 4.46 | -15.85% | 52,397 |
| Sep 27, 2024 | 4.21 | 5.44 | 4.20 | 5.30 | 5.30 | 29.90% | 76,640 |
| Sep 26, 2024 | 4.41 | 4.65 | 4.01 | 4.08 | 4.08 | -9.13% | 19,515 |
| Sep 25, 2024 | 3.84 | 5.01 | 3.71 | 4.49 | 4.49 | 12.79% | 81,818 |
| Sep 24, 2024 | 4.05 | 4.27 | 3.90 | 3.98 | 3.98 | 2.08% | 32,254 |
| Sep 23, 2024 | 5.20 | 5.32 | 3.70 | 3.90 | 3.90 | -24.62% | 76,762 |
| Sep 20, 2024 | 5.65 | 5.70 | 5.10 | 5.17 | 5.17 | -5.93% | 22,960 |
| Sep 19, 2024 | 5.50 | 5.75 | 5.33 | 5.50 | 5.50 | 1.49% | 8,743 |
| Sep 18, 2024 | 5.65 | 5.78 | 5.42 | 5.42 | 5.42 | -1.76% | 13,917 |
| Sep 17, 2024 | 6.00 | 6.28 | 5.50 | 5.52 | 5.52 | -7.29% | 5,774 |
| Sep 16, 2024 | 6.00 | 6.20 | 5.40 | 5.95 | 5.95 | -2.12% | 15,565 |
| Sep 13, 2024 | 6.30 | 6.40 | 6.00 | 6.08 | 6.08 | 0.73% | 6,745 |
| Sep 12, 2024 | 6.00 | 6.50 | 6.00 | 6.04 | 6.04 | -2.35% | 7,700 |
| Sep 11, 2024 | 6.28 | 6.30 | 5.90 | 6.18 | 6.18 | 1.93% | 4,022 |
| Sep 10, 2024 | 6.17 | 6.33 | 5.87 | 6.06 | 6.06 | -3.91% | 3,660 |
| Sep 9, 2024 | 5.72 | 6.50 | 5.72 | 6.31 | 6.31 | 6.95% | 5,396 |
| Sep 6, 2024 | 6.10 | 6.26 | 5.79 | 5.90 | 5.90 | -0.67% | 9,646 |
| Sep 5, 2024 | 6.41 | 7.00 | 5.93 | 5.94 | 5.94 | -11.32% | 19,189 |
| Sep 4, 2024 | 7.29 | 7.29 | 6.57 | 6.70 | 6.70 | -4.31% | 5,824 |
| Sep 3, 2024 | 6.50 | 7.00 | 6.35 | 7.00 | 7.00 | 4.49% | 17,233 |
| Aug 30, 2024 | 6.90 | 6.90 | 6.53 | 6.70 | 6.70 | -2.60% | 8,673 |
| Aug 29, 2024 | 7.06 | 7.50 | 6.71 | 6.88 | 6.88 | -1.31% | 10,789 |
| Aug 28, 2024 | 7.10 | 7.18 | 6.66 | 6.97 | 6.97 | -4.27% | 7,086 |
| Aug 27, 2024 | 7.10 | 7.40 | 6.90 | 7.28 | 7.28 | 3.57% | 17,230 |