Orgenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.57	0.57	0.03	0.35	0.35	-	8,530
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	218.18%	100
Aug 28, 2026	0.59	0.59	0.11	0.11	0.11	236.39%	286
Aug 27, 2026	0.37	0.37	0.03	0.03	0.03	-	2,767
Aug 26, 2026	0.79	0.79	0.03	0.03	0.03	-94.36%	1,100
Aug 25, 2026	0.79	0.79	0.58	0.58	0.58	-1.69%	200
Aug 24, 2026	0.59	0.59	0.59	0.59	0.59	490.00%	100
Aug 20, 2026	0.10	0.10	0.10	0.10	0.10	205.81%	239
Aug 19, 2026	0.60	0.60	0.03	0.03	0.03	-89.10%	300
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	115
Aug 17, 2026	0.05	0.35	0.03	0.35	0.35	-	2,650
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	0.03%	100
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.03%	100
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	-	105
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-16.67%	100
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	100
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	33.33%	110
Aug 3, 2026	0.02	0.30	0.02	0.30	0.30	-57.75%	951
Jul 31, 2026	0.71	0.71	0.71	0.71	0.71	77.50%	100
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jul 23, 2026	0.04	0.40	0.04	0.40	0.40	-	200
Jul 21, 2026	0.11	0.40	0.11	0.40	0.40	-	200
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	9.00%	101
Jul 17, 2026	0.00	0.00	0.00	0.00	0.00	320.00%	1,010
Jul 16, 2026	0.00	0.00	0.00	0.00	0.00	-94.74%	100
Jul 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	112
Jul 14, 2026	0.02	0.02	0.02	0.02	0.02	1.00%	369
Jul 13, 2026	0.00	0.45	0.00	0.00	0.00	-99.73%	1,232
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	132.50%	213
Jul 9, 2026	0.16	0.16	0.16	0.16	0.16	-60.00%	121
Jul 6, 2026	0.16	0.40	0.16	0.40	0.40	-	1,100
Jul 1, 2026	0.05	0.40	0.05	0.40	0.40	-	250
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-19.19%	110
Jun 23, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	100
Jun 22, 2026	0.16	0.52	0.16	0.52	0.52	63.32%	511
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-7.37%	100
Jun 16, 2026	0.30	0.34	0.30	0.34	0.34	-23.61%	255
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-9.09%	100
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Jun 11, 2026	0.50	0.50	0.50	0.50	0.50	23.75%	100
Jun 10, 2026	0.06	0.50	0.06	0.40	0.40	-	1,860
Jun 9, 2026	0.16	0.50	0.16	0.40	0.40	-19.19%	1,677
Jun 5, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	135
Jun 4, 2026	0.49	0.49	0.49	0.49	0.49	-16.95%	100
Jun 3, 2026	0.59	0.59	0.59	0.59	0.59	19.19%	100
Jun 2, 2026	0.40	0.50	0.40	0.50	0.50	15.00%	259
Jun 1, 2026	0.50	0.50	0.00	0.00	0.00	-99.47%	500