Orgenesis Inc. (ORGS)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.050 (2.56%)
May 13, 2025, 11:15 AM EDT
Orgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.08 | 2.08 | 1.89 | 1.95 | 1.95 | -6.25% | 3,083 |
| May 9, 2025 | 1.77 | 2.20 | 1.77 | 2.08 | 2.08 | 17.51% | 12,144 |
| May 8, 2025 | 2.02 | 2.02 | 1.76 | 1.77 | 1.77 | -12.81% | 5,277 |
| May 7, 2025 | 2.27 | 2.27 | 1.95 | 2.03 | 2.03 | -15.06% | 7,464 |
| May 6, 2025 | 2.44 | 2.44 | 2.05 | 2.39 | 2.39 | 1.49% | 740 |
| May 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.04% | 275 |
| May 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 12.07% | 138 |
| May 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | -2.43% | 8,005 |
| Apr 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 50 |
| Apr 29, 2025 | 2.32 | 2.32 | 2.17 | 2.27 | 2.27 | -2.24% | 3,265 |
| Apr 28, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 0.22% | 1,817 |
| Apr 25, 2025 | 2.30 | 2.46 | 2.30 | 2.32 | 2.32 | 1.98% | 5,849 |
| Apr 24, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -8.84% | 1,533 |
| Apr 23, 2025 | 2.40 | 2.49 | 2.21 | 2.49 | 2.49 | 0.40% | 1,446 |
| Apr 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 19 |
| Apr 21, 2025 | 2.58 | 2.58 | 2.20 | 2.48 | 2.48 | 13.24% | 1,858 |
| Apr 17, 2025 | 2.39 | 2.39 | 2.19 | 2.19 | 2.19 | -14.45% | 1,395 |
| Apr 16, 2025 | 2.69 | 2.69 | 2.39 | 2.56 | 2.56 | 1.19% | 1,025 |
| Apr 15, 2025 | 2.55 | 2.55 | 2.47 | 2.53 | 2.53 | 1.20% | 1,413 |
| Apr 14, 2025 | 1.99 | 2.50 | 1.97 | 2.50 | 2.50 | 26.90% | 3,390 |
| Apr 11, 2025 | 1.75 | 1.97 | 1.75 | 1.97 | 1.97 | 8.24% | 7,619 |
| Apr 10, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -7.14% | 7,671 |
| Apr 9, 2025 | 2.05 | 2.07 | 1.96 | 1.96 | 1.96 | -8.84% | 9,608 |
| Apr 8, 2025 | 2.49 | 2.49 | 2.10 | 2.15 | 2.15 | -2.18% | 3,470 |
| Apr 7, 2025 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -12.78% | 1,100 |
| Apr 4, 2025 | 2.56 | 2.56 | 2.31 | 2.52 | 2.52 | -2.33% | 8,115 |
| Apr 3, 2025 | 2.58 | 2.60 | 2.46 | 2.58 | 2.58 | 3.08% | 797 |
| Apr 2, 2025 | 2.41 | 2.67 | 2.41 | 2.50 | 2.50 | 3.86% | 1,675 |
| Apr 1, 2025 | 2.05 | 2.42 | 2.05 | 2.41 | 2.41 | -1.63% | 1,326 |
| Mar 31, 2025 | 3.02 | 3.35 | 1.91 | 2.45 | 2.45 | -27.30% | 55,170 |
| Mar 28, 2025 | 3.48 | 4.00 | 3.01 | 3.37 | 3.37 | -3.44% | 6,613 |
| Mar 27, 2025 | 3.45 | 3.74 | 3.45 | 3.49 | 3.49 | 9.06% | 5,846 |
| Mar 26, 2025 | 2.68 | 3.29 | 2.66 | 3.20 | 3.20 | 19.40% | 3,946 |
| Mar 25, 2025 | 2.80 | 2.85 | 2.60 | 2.68 | 2.68 | -0.37% | 4,329 |
| Mar 24, 2025 | 2.95 | 3.10 | 2.69 | 2.69 | 2.69 | -4.03% | 2,941 |
| Mar 21, 2025 | 2.60 | 3.63 | 2.60 | 2.80 | 2.80 | 7.81% | 5,879 |
| Mar 20, 2025 | 2.60 | 2.75 | 2.60 | 2.60 | 2.60 | -3.70% | 1,588 |
| Mar 19, 2025 | 2.96 | 2.96 | 2.60 | 2.70 | 2.70 | -4.86% | 8,391 |
| Mar 18, 2025 | 3.48 | 3.48 | 2.75 | 2.84 | 2.84 | -9.90% | 3,555 |
| Mar 17, 2025 | 3.46 | 3.51 | 3.05 | 3.15 | 3.15 | -8.96% | 13,241 |
| Mar 14, 2025 | 3.63 | 3.63 | 2.99 | 3.46 | 3.46 | 0.29% | 7,481 |
| Mar 13, 2025 | 3.50 | 3.64 | 3.40 | 3.45 | 3.45 | 8.15% | 3,608 |
| Mar 12, 2025 | 2.80 | 3.20 | 2.80 | 3.19 | 3.19 | 14.34% | 4,622 |
| Mar 11, 2025 | 2.85 | 3.60 | 2.78 | 2.79 | 2.79 | -8.82% | 8,513 |
| Mar 10, 2025 | 4.15 | 4.15 | 3.00 | 3.06 | 3.06 | -25.37% | 39,597 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.00 | 4.10 | 4.10 | -11.45% | 8,169 |
| Mar 6, 2025 | 4.99 | 4.99 | 4.62 | 4.63 | 4.63 | -3.74% | 13,122 |
| Mar 5, 2025 | 4.15 | 5.35 | 4.15 | 4.81 | 4.81 | 14.52% | 30,841 |
| Mar 4, 2025 | 3.75 | 4.45 | 3.75 | 4.20 | 4.20 | 11.70% | 6,599 |
| Mar 3, 2025 | 3.78 | 4.90 | 3.76 | 3.76 | 3.76 | -2.08% | 31,587 |