ORGS | Orgenesis | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Orgenesis (ORGS)

OTC

$1.25+$0.90 (+257.14%)

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

$7.3M
Market Cap
-61.11%
1-Year Change
Biotechnology
Industry

1 Month
0.00%

Low Price$0.03

High Price$0.59
3 Months
-29.29%

Low Price$0.001

High Price$0.71
1 Year
-61.11%

Low Price$0.001

High Price$1.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.35	0.35	0.03	0.35	0.00%	400
09/10/2026	0.35	0.35	0.35	0.35	-22.22%	100
09/09/2026	0.45	0.45	0.45	0.45	+9.12%	102
09/08/2026	0.05	0.41	0.05	0.41	+1,161.16%	1,127
09/04/2026	0.03	0.70	0.03	0.03	0.00%	200
09/03/2026	0.41	0.41	0.03	0.03	-90.66%	237
09/02/2026	0.35	0.35	0.35	0.35	0.00%	100
09/01/2026	0.57	0.57	0.03	0.35	0.00%	8,530
08/31/2026	0.35	0.35	0.35	0.35	+218.18%	100
08/28/2026	0.11	0.59	0.11	0.11	+236.39%	286
08/27/2026	0.03	0.37	0.03	0.03	0.00%	2,767
08/26/2026	0.79	0.79	0.03	0.03	-94.36%	1,100
08/25/2026	0.79	0.79	0.58	0.58	-1.69%	200
08/24/2026	0.59	0.59	0.59	0.59	+490.00%	100
08/20/2026	0.10	0.10	0.10	0.10	+205.81%	239
08/19/2026	0.60	0.60	0.03	0.03	-89.10%	300
08/18/2026	0.30	0.30	0.30	0.30	-14.29%	115
08/17/2026	0.05	0.35	0.03	0.35	0.00%	2,650
08/14/2026	0.35	0.35	0.35	0.35	+0.03%	100
08/12/2026	0.35	0.35	0.35	0.35	-0.03%	100
08/11/2026	0.35	0.35	0.35	0.35	0.00%	100
08/10/2026	0.35	0.35	0.35	0.35	0.00%	105
08/06/2026	0.35	0.35	0.35	0.35	-16.67%	100
08/05/2026	0.42	0.42	0.42	0.42	+5.00%	100
08/04/2026	0.40	0.40	0.40	0.40	+33.33%	110
08/03/2026	0.02	0.30	0.02	0.30	-57.75%	951
07/31/2026	0.71	0.71	0.71	0.71	+77.50%	100
07/29/2026	0.40	0.40	0.40	0.40	0.00%	100
07/27/2026	0.40	0.40	0.40	0.40	0.00%	100
07/23/2026	0.04	0.40	0.04	0.40	0.00%	200
07/21/2026	0.11	0.40	0.11	0.40	+9,423.81%	200
07/17/2026	0.004	0.004	0.004	0.004	+320.00%	1,010
07/16/2026	0.001	0.001	0.001	0.001	-94.74%	100
07/15/2026	0.02	0.02	0.02	0.02	-5.00%	112
07/14/2026	0.02	0.02	0.02	0.02	+1,900.00%	369
07/13/2026	0.001	0.45	0.001	0.001	-99.73%	1,232
07/10/2026	0.37	0.37	0.37	0.37	+132.50%	213
07/09/2026	0.16	0.16	0.16	0.16	-60.00%	121
07/06/2026	0.16	0.40	0.16	0.40	0.00%	1,100
07/01/2026	0.05	0.40	0.05	0.40	0.00%	250
06/25/2026	0.40	0.40	0.40	0.40	0.00%	100
06/24/2026	0.40	0.40	0.40	0.40	-19.19%	110
06/23/2026	0.50	0.50	0.50	0.50	-4.81%	100
06/22/2026	0.16	0.52	0.16	0.52	+63.32%	511
06/17/2026	0.32	0.32	0.32	0.32	-7.37%	100
06/16/2026	0.30	0.34	0.30	0.34	-23.61%	255
06/15/2026	0.45	0.45	0.45	0.45	-9.09%	100
06/12/2026	0.50	0.50	0.50	0.50	0.00%	100
06/11/2026	0.50	0.50	0.50	0.50	+23.75%	100
06/10/2026	0.06	0.50	0.06	0.40	0.00%	1,860
06/09/2026	0.16	0.50	0.16	0.40	-19.19%	1,677
06/05/2026	0.50	0.50	0.50	0.50	+1.02%	135
06/04/2026	0.49	0.49	0.49	0.49	-16.95%	100
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