Orgenesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.59	0.59	0.59	0.59	0.59	-	100
May 28, 2026	0.59	0.59	0.59	0.59	0.59	31.11%	102
May 27, 2026	0.45	0.45	0.45	0.45	0.45	-	100
May 26, 2026	0.05	0.50	0.05	0.45	0.45	-23.73%	9,513
May 22, 2026	0.59	0.59	0.59	0.59	0.59	18.00%	100
May 21, 2026	0.00	0.55	0.00	0.00	0.00	-99.31%	3,663
May 19, 2026	0.45	0.45	0.45	0.45	0.45	863.60%	111
May 18, 2026	0.69	0.69	0.00	0.05	0.05	1.00%	10,520
May 15, 2026	0.69	0.69	0.00	0.00	0.00	36.36%	2,336
May 14, 2026	0.80	0.80	0.00	0.00	0.00	-95.29%	1,026
May 13, 2026	0.85	0.85	0.05	0.05	0.05	4.00%	1,160
May 12, 2026	0.00	0.00	0.00	0.00	0.00	-99.67%	1,648
May 11, 2026	0.60	0.60	0.30	0.30	0.30	-14.29%	3,643
May 8, 2026	0.33	0.43	0.06	0.35	0.35	-41.18%	7,332
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-7.75%	110
May 6, 2026	0.65	0.65	0.65	0.65	0.65	8.40%	100
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