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 |