Orgenesis Inc (ORGS) Historical Stock Data

0.75 ↑0.58 (341.18%)

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

Historical Data

In the past 30 trading days, ORGS is up 18.00% a day on average. There have been 23 days where Orgenesis Inc closed green and 7 days where ORGS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	0.16	0.17	↑$0.01 (6.25%)	0.16	0.17	6.07K
2025-11-07	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	102
2025-11-06	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	150
2025-11-05	0.91	0.91	↑$0.00 (0.00%)	0.91	0.91	100
2025-11-04	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	100
2025-11-03	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	250
2025-10-31	0.89	0.15	↓$0.74 (-83.15%)	0.15	0.89	1.78K
2025-10-30	0.15	0.91	↑$0.76 (506.67%)	0.15	0.91	200
2025-10-27	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	203
2025-10-23	0.90	0.90	↑$0.00 (0.00%)	0.90	0.90	100
2025-10-22	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	200
2025-10-21	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	235
2025-10-17	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	300
2025-10-16	1.00	1.00	↑$0.00 (0.00%)	1.00	1.00	120