S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Orgenesis (ORGS)

OTC

$1.25+$0.66 (+111.86%)

Price as of Oct 24, 2024 3:59 PM EDT

$7.3M
Market Cap
-66.29%
1-Year Change
Biotechnology
Industry

1 Month
-0.84%

Low Price$0.001

High Price$0.65
3 Months
+6.31%

Low Price$0.001

High Price$0.72
1 Year
-66.29%

Low Price$0.0001

High Price$2.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.59	0.59	0.59	0.59	+19.19%	100
06/02/2026	0.50	0.50	0.40	0.50	+15,867.74%	259
06/01/2026	0.50	0.50	0.003	0.003	-99.47%	500
05/29/2026	0.59	0.59	0.59	0.59	0.00%	100
05/28/2026	0.59	0.59	0.59	0.59	+31.11%	102
05/27/2026	0.45	0.45	0.45	0.45	0.00%	100
05/26/2026	0.05	0.50	0.05	0.45	-23.73%	9,513
05/22/2026	0.59	0.59	0.59	0.59	+18,932.26%	100
05/21/2026	0.003	0.55	0.003	0.003	-99.31%	3,663
05/19/2026	0.45	0.45	0.45	0.45	+863.60%	111
05/18/2026	0.69	0.69	0.003	0.05	+1,456.67%	10,520
05/15/2026	0.69	0.69	0.003	0.003	+36.36%	2,336
05/14/2026	0.002	0.80	0.002	0.002	-95.29%	1,026
05/13/2026	0.05	0.85	0.05	0.05	+4,570.00%	1,160
05/12/2026	0.001	0.001	0.001	0.001	-99.67%	1,648
05/11/2026	0.60	0.60	0.30	0.30	-14.29%	3,643
05/08/2026	0.33	0.43	0.06	0.35	-41.18%	7,332
05/07/2026	0.60	0.60	0.60	0.60	-7.75%	110
05/06/2026	0.65	0.65	0.65	0.65	+8.40%	100
05/05/2026	0.60	0.60	0.60	0.60	+48.75%	100
05/01/2026	0.65	0.65	0.05	0.40	0.00%	620
04/30/2026	0.40	0.40	0.05	0.40	0.00%	435
04/29/2026	0.65	0.65	0.06	0.40	-44.44%	410
04/28/2026	0.72	0.72	0.72	0.72	+8.68%	100
04/27/2026	0.41	0.66	0.41	0.66	+15.22%	10,107
04/24/2026	0.58	0.58	0.58	0.58	+422.73%	100
04/23/2026	0.11	0.11	0.11	0.11	-63.33%	1,610
04/21/2026	0.30	0.30	0.30	0.30	-47.83%	100
04/20/2026	0.11	0.58	0.11	0.58	+259.38%	2,100
04/16/2026	0.60	0.60	0.16	0.16	-73.29%	1,730
04/15/2026	0.60	0.60	0.60	0.60	0.00%	100
04/14/2026	0.16	0.60	0.16	0.60	+274.38%	421
04/13/2026	0.60	0.60	0.16	0.16	0.00%	1,120
04/10/2026	0.60	0.60	0.16	0.16	+6.67%	210
04/09/2026	0.60	0.60	0.15	0.15	-6.25%	620
04/08/2026	0.30	0.30	0.16	0.16	-73.33%	2,800
04/07/2026	0.60	0.60	0.60	0.60	+20.00%	100
04/06/2026	0.16	0.50	0.16	0.50	-16.67%	496
04/02/2026	0.60	0.60	0.60	0.60	0.00%	100
04/01/2026	0.60	0.60	0.60	0.60	0.00%	103
03/31/2026	0.60	0.60	0.60	0.60	0.00%	145
03/30/2026	0.60	0.60	0.60	0.60	+20.00%	100
03/27/2026	0.15	0.50	0.15	0.50	0.00%	2,349
03/26/2026	0.50	0.50	0.50	0.50	+138.10%	105
03/25/2026	0.25	0.40	0.21	0.21	-58.00%	11,899
03/24/2026	0.50	0.50	0.50	0.50	+100.00%	104
03/23/2026	0.25	0.25	0.25	0.25	0.00%	140
03/20/2026	0.25	0.25	0.25	0.25	-16.67%	100
03/19/2026	0.60	0.60	0.30	0.30	+20.00%	220
03/18/2026	0.25	0.25	0.25	0.25	-16.67%	7,600
03/17/2026	0.35	0.35	0.30	0.30	-14.29%	2,656
03/16/2026	0.35	0.35	0.35	0.35	-12.50%	2,532
03/13/2026	0.40	0.40	0.40	0.40	-11.11%	100
03/12/2026	0.45	0.45	0.45	0.45	-18.92%	150
03/10/2026	0.56	0.56	0.56	0.56	0.00%	100
03/09/2026	0.56	0.56	0.56	0.56	0.00%	100
03/06/2026	0.56	0.56	0.56	0.56	0.00%	100
03/05/2026	0.56	0.56	0.56	0.56	0.00%	100
03/04/2026	0.56	0.56	0.56	0.56	-7.50%	105
03/03/2026	0.58	0.60	0.58	0.60	+100.00%	375
02/27/2026	0.58	0.58	0.30	0.30	-45.40%	725
02/26/2026	0.55	0.55	0.55	0.55	-4.43%	145
02/25/2026	0.58	0.58	0.58	0.58	0.00%	110
02/24/2026	0.58	0.58	0.58	0.58	0.00%	120
02/23/2026	0.58	0.58	0.58	0.58	0.00%	100
02/20/2026	0.17	0.58	0.17	0.58	0.00%	1,131
02/19/2026	0.58	0.58	0.58	0.58	+283.33%	177
02/18/2026	0.58	0.58	0.15	0.15	-72.73%	946
02/12/2026	0.55	0.55	0.55	0.55	+243.75%	110
02/11/2026	0.50	0.50	0.16	0.16	+6.67%	310
02/10/2026	0.15	0.15	0.15	0.15	-75.00%	600
02/09/2026	0.60	0.60	0.60	0.60	+16.13%	125
02/06/2026	0.60	0.60	0.25	0.52	-10.15%	1,685
02/04/2026	0.58	0.58	0.58	0.58	-4.17%	100
02/03/2026	0.60	0.60	0.60	0.60	0.00%	100
02/02/2026	0.60	0.60	0.60	0.60	0.00%	100
01/30/2026	0.60	0.60	0.60	0.60	0.00%	100
01/29/2026	0.60	0.60	0.60	0.60	0.00%	200
01/28/2026	0.16	0.60	0.16	0.60	+300.00%	200
01/27/2026	0.45	0.45	0.15	0.15	-25.00%	1,585
01/26/2026	0.45	0.45	0.15	0.20	+5.29%	718
01/23/2026	0.15	0.58	0.15	0.19	+22.55%	1,573
01/16/2026	0.16	0.16	0.16	0.16	-3.25%	505
01/15/2026	0.15	0.16	0.15	0.16	+6.80%	542
01/14/2026	0.15	0.15	0.15	0.15	0.00%	2,810
01/12/2026	0.15	0.15	0.15	0.15	0.00%	150
01/09/2026	0.15	0.15	0.15	0.15	0.00%	685
01/02/2026	0.15	0.15	0.15	0.15	0.00%	199
12/31/2025	0.15	0.20	0.15	0.15	-60.00%	6,375
12/30/2025	0.38	0.38	0.38	0.38	+150.00%	300
12/29/2025	0.15	0.16	0.15	0.15	0.00%	8,415
12/26/2025	0.15	0.15	0.15	0.15	0.00%	6,388
12/24/2025	0.15	0.15	0.15	0.15	0.00%	3,576
12/23/2025	0.15	0.20	0.15	0.15	-46.85%	1,425
12/22/2025	0.73	0.73	0.15	0.28	-62.37%	1,727
12/19/2025	0.75	0.75	0.75	0.75	+200.00%	100
12/18/2025	0.73	0.73	0.15	0.25	+66.67%	350
12/17/2025	0.75	0.75	0.15	0.15	0.00%	300
12/16/2025	0.15	0.15	0.15	0.15	-6.25%	1,135
12/15/2025	0.75	0.75	0.16	0.16	0.00%	1,346