Orgenesis Inc (ORGS) Historical Stock Data
0.53 ↓0.02 (-2.95%)
As of May 3, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, ORGS is down -1.48% a day on average. There have been 14 days where Orgenesis Inc closed green and 16 days where ORGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.54 | 0.53 | ↓$0.01 (-2.39%) | 0.51 | 0.58 | 75.63K |
| 2024-05-02 | 0.57 | 0.54 | ↓$0.03 (-4.74%) | 0.50 | 0.57 | 40.36K |
| 2024-05-01 | 0.54 | 0.53 | ↓$0.01 (-2.58%) | 0.50 | 0.54 | 12.13K |
| 2024-04-30 | 0.52 | 0.51 | ↓$0.01 (-2.81%) | 0.48 | 0.54 | 26.29K |
| 2024-04-29 | 0.52 | 0.50 | ↓$0.02 (-3.18%) | 0.50 | 0.53 | 48.58K |
| 2024-04-26 | 0.50 | 0.51 | ↑$0.01 (1.02%) | 0.49 | 0.52 | 24.52K |
| 2024-04-25 | 0.51 | 0.50 | ↓$0.01 (-1.18%) | 0.50 | 0.52 | 11.93K |
| 2024-04-24 | 0.52 | 0.50 | ↓$0.02 (-3.46%) | 0.50 | 0.52 | 35.46K |
| 2024-04-23 | 0.51 | 0.52 | ↑$0.01 (2.33%) | 0.50 | 0.52 | 18.33K |
| 2024-04-22 | 0.50 | 0.51 | ↑$0.01 (1.44%) | 0.50 | 0.52 | 20.67K |
| 2024-04-19 | 0.52 | 0.50 | ↓$0.02 (-3.67%) | 0.49 | 0.53 | 59.96K |
| 2024-04-18 | 0.50 | 0.51 | ↑$0.01 (2.42%) | 0.50 | 0.51 | 26.69K |
| 2024-04-17 | 0.48 | 0.51 | ↑$0.03 (7.09%) | 0.48 | 0.53 | 77.01K |
| 2024-04-16 | 0.49 | 0.50 | ↑$0.01 (2.04%) | 0.48 | 0.55 | 122.33K |
| 2024-04-15 | 0.49 | 0.50 | ↑$0.01 (1.98%) | 0.48 | 0.50 | 108.90K |
| 2024-04-12 | 0.59 | 0.49 | ↓$0.09 (-15.73%) | 0.49 | 0.59 | 76.07K |
| 2024-04-11 | 0.55 | 0.56 | ↑$0.01 (1.76%) | 0.50 | 0.63 | 473.70K |
| 2024-04-10 | 0.52 | 0.52 | ↑$0.00 (0.73%) | 0.50 | 0.88 | 5.63M |
| 2024-04-09 | 0.47 | 0.49 | ↑$0.02 (3.19%) | 0.46 | 0.52 | 32.16K |
| 2024-04-08 | 0.50 | 0.48 | ↓$0.03 (-5.00%) | 0.46 | 0.51 | 62.32K |
| 2024-04-05 | 0.56 | 0.52 | ↓$0.04 (-7.79%) | 0.46 | 0.58 | 102.92K |
| 2024-04-04 | 0.52 | 0.58 | ↑$0.06 (11.54%) | 0.43 | 0.59 | 116.87K |
| 2024-04-03 | 0.38 | 0.50 | ↑$0.12 (32.05%) | 0.36 | 0.50 | 193.97K |
| 2024-04-02 | 0.55 | 0.39 | ↓$0.16 (-29.71%) | 0.30 | 0.55 | 1.04M |
| 2024-04-01 | 0.77 | 0.58 | ↓$0.19 (-24.56%) | 0.50 | 0.77 | 189.89K |
| 2024-03-28 | 0.85 | 0.82 | ↓$0.02 (-2.72%) | 0.82 | 0.85 | 11.22K |
| 2024-03-27 | 0.90 | 0.85 | ↓$0.05 (-5.43%) | 0.83 | 0.90 | 15.43K |
| 2024-03-26 | 0.87 | 0.85 | ↓$0.02 (-1.83%) | 0.84 | 0.90 | 20.62K |
| 2024-03-25 | 0.90 | 0.90 | ↑$0.00 (0.27%) | 0.83 | 0.91 | 50.47K |
| 2024-03-22 | 0.86 | 0.90 | ↑$0.04 (4.53%) | 0.86 | 0.90 | 32.89K |
Create an account or log in to view more rows.
$ORGS I need a smoke after this trade
$ORGS called it
$ORGS Games being played here.
$ORGS let’s ride
$ORGS wtf is going on?
$ORGS get over the hump
$ORGS I'm friggin bored. Just give us our money already
$ORGS Market is down
No worries
$ORGS going green
$ORGS bounce back baby