Orgenesis Inc (ORGS) Historical Stock Data

0.15 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ORGS is down -13.15% a day on average. There have been 16 days where Orgenesis Inc closed green and 14 days where ORGS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	3.58K
2025-12-23	0.15	0.15	↑$0.00 (0.00%)	0.15	0.20	1.43K
2025-12-22	0.73	0.28	↓$0.44 (-61.08%)	0.15	0.73	1.73K
2025-12-19	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	100
2025-12-18	0.73	0.25	↓$0.48 (-65.52%)	0.15	0.73	350
2025-12-17	0.75	0.15	↓$0.60 (-80.00%)	0.15	0.75	300
2025-12-16	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	1.14K
2025-12-15	0.75	0.16	↓$0.59 (-78.67%)	0.16	0.75	1.35K
2025-12-12	0.64	0.16	↓$0.48 (-75.00%)	0.16	0.64	2.20K
2025-12-11	0.16	0.22	↑$0.06 (38.88%)	0.16	0.65	5.90K
2025-12-10	0.25	0.15	↓$0.10 (-40.00%)	0.15	0.25	766
2025-12-09	0.15	0.15	↑$0.00 (0.00%)	0.15	0.46	4.79K
2025-12-08	0.68	0.16	↓$0.52 (-76.46%)	0.15	0.68	9K
2025-12-05	0.75	0.25	↓$0.50 (-66.67%)	0.25	0.75	485
2025-12-04	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	150
2025-12-03	0.75	0.17	↓$0.58 (-77.33%)	0.17	0.75	0.96K
2025-12-02	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	223
2025-12-01	0.20	0.75	↑$0.55 (275.00%)	0.20	0.75	570
2025-11-28	0.75	0.17	↓$0.58 (-77.33%)	0.17	0.75	202
2025-11-26	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	104
2025-11-25	0.75	0.17	↓$0.58 (-77.33%)	0.17	0.75	620
2025-11-24	0.21	0.70	↑$0.49 (233.33%)	0.21	0.70	230
2025-11-20	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	100
2025-11-19	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	100
2025-11-18	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	114
2025-11-17	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	120
2025-11-14	0.80	0.21	↓$0.59 (-73.75%)	0.21	0.80	2.19K
2025-11-13	0.80	0.70	↓$0.10 (-12.49%)	0.21	0.80	2.75K
2025-11-12	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	104
2025-11-11	0.80	0.16	↓$0.64 (-80.00%)	0.16	0.80	210