Orgenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.49	0.49	0.04	0.40	0.40	-18.37%	900
Nov 4, 2026	0.49	0.49	0.49	0.49	0.49	949.25%	100
Nov 2, 2026	0.05	0.05	0.05	0.05	0.05	66.49%	104
Oct 30, 2026	0.05	0.40	0.00	0.03	0.03	-39.94%	6,300
Oct 27, 2026	0.05	0.33	0.05	0.05	0.05	-86.66%	2,611
Oct 26, 2026	0.00	0.40	0.00	0.35	0.35	-12.50%	7,400
Oct 22, 2026	0.05	0.40	0.05	0.40	0.40	809.09%	5,100
Oct 19, 2026	0.00	0.04	0.00	0.04	0.04	-22.40%	2,086
Oct 15, 2026	0.06	0.06	0.06	0.06	0.06	14,075.00%	2,524
Oct 14, 2026	0.00	0.35	0.00	0.00	0.00	-99.43%	778
Oct 13, 2026	0.07	0.07	0.07	0.07	0.07	-80.00%	17,615
Oct 6, 2026	0.35	0.35	0.35	0.35	0.35	-36.36%	200
Oct 5, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	100
Oct 2, 2026	0.07	0.58	0.07	0.58	0.58	5.45%	357
Oct 1, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Sep 30, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	100
Sep 29, 2026	0.58	0.58	0.58	0.58	0.58	-13.11%	150
Sep 28, 2026	0.67	0.67	0.67	0.67	0.67	33.50%	100
Sep 25, 2026	0.50	0.50	0.50	0.50	0.50	-13.79%	140
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	100
Sep 21, 2026	0.59	0.59	0.59	0.59	0.59	-	100
Sep 18, 2026	0.59	0.59	0.59	0.59	0.59	39.68%	100
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	-28.41%	2,838
Sep 16, 2026	0.59	0.59	0.59	0.59	0.59	-11.85%	100
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	13.45%	100
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	68.57%	102
Sep 11, 2026	0.35	0.35	0.03	0.35	0.35	-	400
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	-22.22%	100
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	9.12%	102
Sep 8, 2026	0.05	0.41	0.05	0.41	0.41	1,161.16%	1,127
Sep 4, 2026	0.03	0.70	0.03	0.03	0.03	-	200
Sep 3, 2026	0.41	0.41	0.03	0.03	0.03	-90.66%	237
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-	100
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