5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
-23.69%
3 MONTH PERFORMANCE
-11.63%
6 MONTH PERFORMANCE
+57.02%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
-61.22%
Orgenesis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.90 | 340 | $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 |
| 04/14/2025 | $1.99 | $2.50 (25.63%) | $2.50 | $1.97 | 3.40 K | $117.88 M |
| 04/11/2025 | $1.75 | $1.97 (12.57%) | $1.97 | $1.75 | 7.60 K | $92.89 M |
| 04/10/2025 | $1.99 | $1.82 (-8.54%) | $1.99 | $1.82 | 7.70 K | $85.82 M |
| 04/09/2025 | $2.05 | $1.96 (-4.39%) | $2.07 | $1.96 | 9.60 K | $92.42 M |
| 04/08/2025 | $2.49 | $2.15 (-13.65%) | $2.49 | $2.10 | 3.50 K | $101.38 M |
| 04/07/2025 | $2.50 | $2.20 (-12%) | $2.50 | $2.20 | 1.10 K | $103.74 M |
| 04/04/2025 | $2.56 | $2.52 (-1.56%) | $2.56 | $2.31 | 8.10 K | $118.82 M |
| 04/03/2025 | $2.58 | $2.58 (0%) | $2.60 | $2.46 | 800 | $121.65 M |
| 04/02/2025 | $2.41 | $2.50 (3.73%) | $2.67 | $2.41 | 1.70 K | $117.88 M |
| 04/01/2025 | $2.05 | $2.41 (17.56%) | $2.42 | $2.05 | 1.30 K | $113.64 M |
| 03/31/2025 | $3.02 | $2.45 (-18.87%) | $3.35 | $1.91 | 55.20 K | $115.52 M |
| 03/28/2025 | $3.48 | $3.37 (-3.16%) | $4.00 | $3.01 | 6.60 K | $158.90 M |
| 03/27/2025 | $3.45 | $3.49 (1.16%) | $3.74 | $3.45 | 5.80 K | $164.56 M |
| 03/26/2025 | $2.68 | $3.20 (19.4%) | $3.29 | $2.66 | 3.90 K | $150.89 M |
| 03/25/2025 | $2.80 | $2.68 (-4.29%) | $2.85 | $2.60 | 4.30 K | $126.37 M |
| 03/24/2025 | $2.95 | $2.69 (-8.81%) | $3.10 | $2.69 | 2.90 K | $126.84 M |
| 03/21/2025 | $2.60 | $2.80 (7.69%) | $3.63 | $2.60 | 5.90 K | $132.03 M |
| 03/20/2025 | $2.60 | $2.60 (0%) | $2.75 | $2.60 | 1.60 K | $122.60 M |
| 03/19/2025 | $2.96 | $2.70 (-8.78%) | $2.96 | $2.60 | 8.40 K | $127.31 M |
| 03/18/2025 | $3.48 | $2.84 (-18.39%) | $3.48 | $2.75 | 3.60 K | $133.91 M |
| 03/17/2025 | $3.46 | $3.15 (-8.96%) | $3.51 | $3.05 | 13.20 K | $148.53 M |
| 03/14/2025 | $3.63 | $3.46 (-4.68%) | $3.63 | $2.99 | 7.50 K | $163.15 M |
| 03/13/2025 | $3.50 | $3.45 (-1.43%) | $3.64 | $3.40 | 3.60 K | $162.68 M |
| 03/12/2025 | $2.80 | $3.19 (13.93%) | $3.20 | $2.80 | 4.60 K | $150.42 M |
| 03/11/2025 | $2.85 | $2.79 (-2.11%) | $3.60 | $2.78 | 8.50 K | $131.55 M |
| 03/10/2025 | $4.15 | $3.06 (-26.27%) | $4.15 | $3.00 | 39.60 K | $144.29 M |
| 03/07/2025 | $4.60 | $4.10 (-10.87%) | $4.60 | $4.00 | 8.20 K | $193.32 M |
| 03/06/2025 | $4.99 | $4.63 (-7.21%) | $4.99 | $4.62 | 13.10 K | $218.32 M |
| 03/05/2025 | $4.15 | $4.81 (15.9%) | $5.35 | $4.15 | 30.80 K | $226.80 M |
| 03/04/2025 | $3.75 | $4.20 (12%) | $4.45 | $3.75 | 6.60 K | $198.04 M |
| 03/03/2025 | $3.78 | $3.76 (-0.53%) | $4.90 | $3.76 | 31.60 K | $177.29 M |
| 02/28/2025 | $5.89 | $3.84 (-34.8%) | $5.89 | $3.39 | 48.00 K | $181.06 M |
| 02/27/2025 | $4.25 | $5.01 (17.88%) | $5.01 | $4.01 | 82.10 K | $236.23 M |
| 02/26/2025 | $1.90 | $3.82 (101.05%) | $5.38 | $1.75 | 81.50 K | $180.12 M |
| 02/25/2025 | $2.39 | $1.90 (-20.5%) | $2.39 | $1.85 | 5.10 K | $89.59 M |
| 02/24/2025 | $2.20 | $2.39 (8.64%) | $2.70 | $2.20 | 16.80 K | $112.69 M |
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.
