Orgenesis Inc. (ORGS) Charts

$0.00

$0 (0%)
Last update: 07:00 PM EST
Day's range
$1
Day's range
$1.3

5 DAY PERFORMANCE

-3.85%

1 MONTH PERFORMANCE

-35.90%

3 MONTH PERFORMANCE

-50.59%

6 MONTH PERFORMANCE

-14.38%

YEAR-TO-DATE PERFORMANCE

-33.86%

1 YEAR PERFORMANCE

-82.14%

Orgenesis Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $1.07 $1.18 (10.28%) $1.30 $1.00 7.40 K $55.64 M
07/11/2025 $1.30 $1.07 (-17.69%) $1.30 $1.05 16.30 K $50.45 M
07/10/2025 $1.36 $1.30 (-4.41%) $1.36 $1.22 13.80 K $61.30 M
07/09/2025 $1.35 $1.32 (-2.22%) $1.41 $1.32 2.40 K $62.24 M
07/08/2025 $1.31 $1.41 (7.63%) $1.41 $1.31 1.50 K $66.48 M
07/07/2025 $1.35 $1.51 (11.85%) $1.51 $1.35 3.20 K $71.20 M
07/03/2025 $1.47 $1.33 (-9.52%) $1.49 $1.28 12.00 K $62.71 M
07/02/2025 $1.58 $1.53 (-3.16%) $1.58 $1.53 700 $72.14 M
07/01/2025 $1.44 $1.53 (6.25%) $1.54 $1.44 5.50 K $72.14 M
06/30/2025 $1.40 $1.48 (5.71%) $1.49 $1.35 5.70 K $69.79 M
06/27/2025 $1.60 $1.50 (-6.25%) $1.60 $1.45 5.50 K $70.73 M
06/26/2025 $1.71 $1.67 (-2.34%) $1.79 $1.67 6.50 K $78.74 M
06/25/2025 $1.72 $1.66 (-3.49%) $1.72 $1.42 21.10 K $78.27 M
06/24/2025 $1.78 $1.75 (-1.69%) $1.79 $1.69 3.50 K $82.52 M
06/23/2025 $1.77 $1.74 (-1.69%) $1.77 $1.61 1.20 K $82.04 M
06/20/2025 $1.72 $1.80 (4.65%) $1.80 $1.72 4.80 K $84.87 M
06/18/2025 $1.80 $1.65 (-8.33%) $1.81 $1.61 2.80 K $77.80 M
06/17/2025 $1.75 $1.84 (5.14%) $1.90 $1.70 6.60 K $86.76 M
06/16/2025 $1.90 $1.88 (-1.05%) $1.90 $1.88 300 $88.65 M
06/13/2025 $1.95 $1.95 (0%) $1.95 $1.95 112 $91.95 M
06/12/2025 $2.10 $2.00 (-4.76%) $2.10 $1.75 5.40 K $94.30 M
06/11/2025 $2.20 $2.16 (-1.82%) $2.20 $2.14 2.00 K $101.85 M
06/10/2025 $2.24 $2.20 (-1.79%) $2.24 $2.05 2.00 K $103.74 M
06/09/2025 $2.04 $2.27 (11.27%) $2.27 $1.85 3.60 K $107.04 M
06/06/2025 $1.74 $1.85 (6.32%) $1.85 $1.74 6.30 K $87.23 M
06/05/2025 $1.85 $1.75 (-5.41%) $1.85 $1.75 400 $82.52 M
06/04/2025 $1.94 $1.75 (-9.79%) $1.94 $1.75 4.90 K $82.52 M
06/03/2025 $1.90 $1.95 (2.63%) $2.14 $1.90 2.60 K $91.95 M
06/02/2025 $2.14 $1.95 (-8.88%) $2.14 $1.94 1.50 K $91.95 M
05/30/2025 $1.94 $1.94 (0%) $1.94 $1.94 400 $91.48 M
05/29/2025 $1.92 $1.95 (1.56%) $2.01 $1.92 1.20 K $91.95 M
05/28/2025 $2.10 $2.00 (-4.76%) $2.10 $2.00 800 $94.30 M
05/27/2025 $1.90 $2.00 (5.26%) $2.25 $1.90 2.50 K $94.30 M
05/23/2025 $1.91 $1.90 (-0.52%) $1.99 $1.90 1.10 K $89.59 M
05/22/2025 $2.01 $2.01 (0%) $2.01 $2.01 0 $94.78 M
05/21/2025 $2.01 $2.01 (0%) $2.01 $2.01 0 $94.78 M
05/20/2025 $2.01 $2.01 (0%) $2.03 $2.01 2.30 K $94.78 M
05/19/2025 $2.04 $2.01 (-1.47%) $2.04 $2.01 2.40 K $94.78 M
05/16/2025 $2.02 $2.01 (-0.5%) $2.10 $2.01 1.80 K $94.78 M
05/15/2025 $1.89 $2.15 (13.76%) $2.15 $1.80 4.20 K $101.38 M
05/14/2025 $1.99 $1.89 (-5.03%) $2.18 $1.89 2.40 K $89.12 M
05/13/2025 $1.89 $1.92 (1.59%) $2.00 $1.89 2.30 K $90.53 M
05/12/2025 $2.08 $1.95 (-6.25%) $2.08 $1.89 3.10 K $91.95 M
05/09/2025 $1.77 $2.08 (17.51%) $2.20 $1.77 12.10 K $98.08 M
05/08/2025 $2.02 $1.77 (-12.38%) $2.02 $1.76 5.30 K $83.46 M
05/07/2025 $2.27 $2.03 (-10.57%) $2.27 $1.95 7.50 K $95.72 M
05/06/2025 $2.44 $2.39 (-2.05%) $2.44 $2.05 740 $112.69 M
05/05/2025 $2.36 $2.36 (0%) $2.36 $2.36 300 $111.28 M
05/02/2025 $2.48 $2.48 (0%) $2.48 $2.48 120 $116.94 M
05/01/2025 $2.17 $2.21 (1.84%) $2.21 $2.17 8.00 K $104.21 M
04/30/2025 $2.27 $2.27 (0%) $2.27 $2.27 0 $107.04 M
04/29/2025 $2.32 $2.27 (-2.16%) $2.32 $2.17 3.30 K $107.04 M
04/28/2025 $2.20 $2.32 (5.45%) $2.32 $2.20 1.80 K $109.39 M
04/25/2025 $2.30 $2.32 (0.87%) $2.46 $2.30 5.80 K $109.39 M
04/24/2025 $2.23 $2.27 (1.79%) $2.27 $2.23 1.50 K $107.04 M
04/23/2025 $2.40 $2.49 (3.75%) $2.49 $2.21 1.40 K $117.41 M
04/22/2025 $2.48 $2.48 (0%) $2.48 $2.48 0 $116.94 M
04/21/2025 $2.58 $2.48 (-3.88%) $2.58 $2.20 1.90 K $116.94 M
04/17/2025 $2.39 $2.19 (-8.37%) $2.39 $2.19 1.40 K $103.26 M
04/16/2025 $2.69 $2.56 (-4.83%) $2.69 $2.39 1.00 K $120.71 M
04/15/2025 $2.55 $2.53 (-0.78%) $2.55 $2.47 1.40 K $119.30 M