5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-85.00%
6 MONTH PERFORMANCE
-88.46%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-91.67%
Orgenesis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $7.07 M |
| 01/08/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $7.07 M |
| 01/07/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $7.07 M |
| 01/06/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $7.07 M |
| 01/05/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $7.07 M |
| 01/02/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 200 | $7.07 M |
| 12/31/2025 | $0.15 | $0.15 (0%) | $0.20 | $0.15 | 6.40 K | $7.07 M |
| 12/30/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 300 | $17.68 M |
| 12/29/2025 | $0.15 | $0.15 (0%) | $0.16 | $0.15 | 8.42 K | $7.07 M |
| 12/26/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6.40 K | $7.07 M |
| 12/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 3.60 K | $7.07 M |
| 12/23/2025 | $0.15 | $0.15 (0%) | $0.20 | $0.15 | 1.43 K | $7.07 M |
| 12/22/2025 | $0.73 | $0.28 (-61.08%) | $0.73 | $0.15 | 1.73 K | $13.31 M |
| 12/19/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 12/18/2025 | $0.73 | $0.25 (-65.52%) | $0.73 | $0.15 | 400 | $11.79 M |
| 12/17/2025 | $0.75 | $0.15 (-80%) | $0.75 | $0.15 | 300 | $7.07 M |
| 12/16/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.14 K | $7.07 M |
| 12/15/2025 | $0.75 | $0.16 (-78.67%) | $0.75 | $0.16 | 1.35 K | $7.54 M |
| 12/12/2025 | $0.64 | $0.16 (-75%) | $0.64 | $0.16 | 2.20 K | $7.54 M |
| 12/11/2025 | $0.16 | $0.22 (38.88%) | $0.65 | $0.16 | 5.90 K | $10.48 M |
| 12/10/2025 | $0.25 | $0.15 (-40%) | $0.25 | $0.15 | 800 | $7.07 M |
| 12/09/2025 | $0.15 | $0.15 (0%) | $0.46 | $0.15 | 4.80 K | $7.07 M |
| 12/08/2025 | $0.68 | $0.16 (-76.46%) | $0.68 | $0.15 | 9.00 K | $7.55 M |
| 12/05/2025 | $0.75 | $0.25 (-66.67%) | $0.75 | $0.25 | 500 | $11.79 M |
| 12/04/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 200 | $35.36 M |
| 12/03/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 1.00 K | $8.02 M |
| 12/02/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 223 | $35.36 M |
| 12/01/2025 | $0.20 | $0.75 (275%) | $0.75 | $0.20 | 600 | $35.36 M |
| 11/28/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 202 | $8.02 M |
| 11/26/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 104 | $35.36 M |
| 11/25/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 620 | $8.02 M |
| 11/24/2025 | $0.21 | $0.70 (233.33%) | $0.70 | $0.21 | 230 | $33.01 M |
| 11/21/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/20/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/19/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/18/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 114 | $35.36 M |
| 11/17/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 120 | $35.36 M |
| 11/14/2025 | $0.80 | $0.21 (-73.75%) | $0.80 | $0.21 | 2.20 K | $9.90 M |
| 11/13/2025 | $0.80 | $0.70 (-12.49%) | $0.80 | $0.21 | 2.80 K | $33.01 M |
| 11/12/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 104 | $37.72 M |
| 11/11/2025 | $0.80 | $0.16 (-80%) | $0.80 | $0.16 | 210 | $7.54 M |
| 11/10/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 6.10 K | $8.02 M |
| 11/07/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 102 | $37.72 M |
| 11/06/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 200 | $37.72 M |
| 11/05/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 100 | $42.91 M |
| 11/04/2025 | $0.15 | $0.80 (433.33%) | $0.80 | $0.15 | 217 | $37.72 M |
| 11/03/2025 | $0.15 | $0.15 (0%) | $0.91 | $0.15 | 4.01 K | $7.07 M |
| 10/31/2025 | $0.89 | $0.15 (-83.15%) | $0.89 | $0.15 | 1.80 K | $7.07 M |
| 10/30/2025 | $0.15 | $0.15 (0%) | $0.91 | $0.15 | 400 | $7.07 M |
| 10/29/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 203 | $7.07 M |
| 10/28/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $7.07 M |
| 10/27/2025 | $0.16 | $0.15 (-6.25%) | $0.80 | $0.15 | 2.50 K | $7.07 M |
| 10/24/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $8.49 M |
| 10/23/2025 | $0.90 | $0.18 (-79.99%) | $0.90 | $0.16 | 1.01 K | $8.49 M |
| 10/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 200 | $11.79 M |
| 10/21/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 235 | $41.97 M |
| 10/20/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $7.07 M |
| 10/17/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 300 | $7.07 M |
| 10/16/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 120 | $47.15 M |
| 10/15/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.00 K | $7.07 M |
| 10/14/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $47.15 M |
| 10/13/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.10 | 5.31 K | $47.15 M |
| 10/10/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.11 | 2.10 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
