Orgenesis Inc. (ORGS)
OTCMKTS · Delayed Price · Currency is USD
0.5990
0.00 (0.00%)
At close: Apr 15, 2026
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.16 | 0.16 | 0.16 | 6.67% | 310 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -75.00% | 600 |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 16.12% | 125 |
| Feb 6, 2026 | 0.60 | 0.60 | 0.25 | 0.52 | 0.52 | -10.14% | 1,685 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | 100 |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| Jan 28, 2026 | 0.16 | 0.60 | 0.16 | 0.60 | 0.60 | 300.00% | 200 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.15 | 0.15 | 0.15 | -25.00% | 1,585 |