Orgenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.60	0.60	0.60	0.60	0.60	48.75%	100
May 1, 2026	0.65	0.65	0.05	0.40	0.40	-	620
Apr 30, 2026	0.40	0.40	0.05	0.40	0.40	-	435
Apr 29, 2026	0.65	0.65	0.06	0.40	0.40	-44.44%	410
Apr 28, 2026	0.72	0.72	0.72	0.72	0.72	8.68%	100
Apr 27, 2026	0.41	0.66	0.41	0.66	0.66	15.22%	10,107
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	422.73%	100
Apr 23, 2026	0.11	0.11	0.11	0.11	0.11	-63.33%	1,610
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-47.83%	100
Apr 20, 2026	0.11	0.58	0.11	0.58	0.58	259.37%	2,100
Apr 16, 2026	0.60	0.60	0.16	0.16	0.16	-73.29%	1,730
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Apr 14, 2026	0.16	0.60	0.16	0.60	0.60	274.37%	421
Apr 13, 2026	0.60	0.60	0.16	0.16	0.16	-	1,120
Apr 10, 2026	0.60	0.60	0.16	0.16	0.16	6.67%	210
Apr 9, 2026	0.60	0.60	0.15	0.15	0.15	-6.25%	620
Apr 8, 2026	0.30	0.30	0.16	0.16	0.16	-73.33%	2,800
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	100
Apr 6, 2026	0.16	0.50	0.16	0.50	0.50	-16.67%	496
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	-	103
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-	145
Mar 30, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	100
Mar 27, 2026	0.15	0.50	0.15	0.50	0.50	-	2,349
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	138.10%	105
Mar 25, 2026	0.25	0.40	0.21	0.21	0.21	-58.00%	11,899
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	100.00%	104
Mar 23, 2026	0.25	0.25	0.25	0.25	0.25	-	140
Mar 20, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	100
Mar 19, 2026	0.60	0.60	0.30	0.30	0.30	20.00%	220
Mar 18, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	7,600
Mar 17, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	2,656
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	2,532
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	100
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-18.92%	150
Mar 10, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	-7.50%	105
Mar 3, 2026	0.58	0.60	0.58	0.60	0.60	100.00%	375
Feb 27, 2026	0.58	0.58	0.30	0.30	0.30	-45.40%	725
Feb 26, 2026	0.55	0.55	0.55	0.55	0.55	-4.43%	145
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	110
Feb 24, 2026	0.58	0.58	0.58	0.58	0.58	-	120
Feb 23, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Feb 20, 2026	0.17	0.58	0.17	0.58	0.58	-	1,131
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	283.33%	177
Feb 18, 2026	0.58	0.58	0.15	0.15	0.15	-72.73%	946
Feb 12, 2026	0.55	0.55	0.55	0.55	0.55	243.75%	110