-
5 DAY PERFORMANCE
-5.60% -
1 MONTH PERFORMANCE
-44.08% -
3 MONTH PERFORMANCE
-85.43% -
6 MONTH PERFORMANCE
-78.55% -
YEAR-TO-DATE PERFORMANCE
-76.40% -
1 YEAR PERFORMANCE
-75.42%
Orgenesis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.02 | $1.18 (15.69%) | $1.24 | $1.02 | 4,162 | $55.64 M |
| 11/15/2024 | $1.10 | $1.10 (0.23%) | $1.10 | $0.87 | 17,000 | $51.87 M |
| 11/14/2024 | $1.25 | $1.10 (-12%) | $1.39 | $1.10 | 19,700 | $51.87 M |
| 11/13/2024 | $1.21 | $1.25 (3.31%) | $1.29 | $1.21 | 7,300 | $58.94 M |
| 11/12/2024 | $1.12 | $1.20 (7.14%) | $1.33 | $1.11 | 8,100 | $56.58 M |
| 11/11/2024 | $1.10 | $1.11 (0.91%) | $1.19 | $1.09 | 7,246 | $52.34 M |
| 11/08/2024 | $1.17 | $1.12 (-4.27%) | $1.24 | $1.09 | 11,000 | $52.81 M |
| 11/07/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.18 | 10,400 | $55.64 M |
| 11/06/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.15 | 10,200 | $56.58 M |
| 11/05/2024 | $1.21 | $1.28 (5.79%) | $1.29 | $1.21 | 12,600 | $60.35 M |
| 11/04/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.11 | 5,500 | $56.58 M |
| 11/01/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.05 | 10,300 | $56.58 M |
| 10/31/2024 | $1.33 | $1.20 (-9.77%) | $1.33 | $1.12 | 10,500 | $56.58 M |
| 10/30/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.12 | 16,200 | $58.00 M |
| 10/29/2024 | $1.25 | $1.17 (-6.4%) | $1.29 | $1.12 | 8,700 | $55.17 M |
| 10/28/2024 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.21 | 11,600 | $58.00 M |
| 10/25/2024 | $1.13 | $1.20 (6.19%) | $1.31 | $1.13 | 18,300 | $56.58 M |
| 10/24/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.13 | 16,300 | $56.11 M |
| 10/23/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.03 | 79,900 | $54.23 M |
| 10/22/2024 | $1.53 | $1.22 (-20.26%) | $1.55 | $1.10 | 235,200 | $57.53 M |
| 10/21/2024 | $2.02 | $1.53 (-24.26%) | $2.05 | $1.42 | 325,900 | $72.14 M |
| 10/18/2024 | $1.95 | $2.11 (8.21%) | $2.37 | $1.93 | 485,200 | $99.49 M |
| 10/17/2024 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.17 | 33,700 | $152.77 M |
| 10/16/2024 | $2.85 | $3.39 (18.95%) | $3.49 | $2.76 | 27,900 | $159.85 M |
| 10/15/2024 | $3.15 | $2.90 (-7.94%) | $3.20 | $2.81 | 36,800 | $136.74 M |
| 10/14/2024 | $3.69 | $3.21 (-13.01%) | $3.71 | $3.03 | 47,400 | $151.36 M |
| 10/11/2024 | $3.80 | $3.75 (-1.32%) | $3.90 | $3.72 | 10,800 | $176.82 M |
| 10/10/2024 | $3.80 | $3.82 (0.53%) | $3.95 | $3.80 | 5,700 | $180.12 M |
| 10/09/2024 | $4.01 | $3.94 (-1.75%) | $4.05 | $3.77 | 16,600 | $185.78 M |
| 10/08/2024 | $3.76 | $3.98 (5.85%) | $3.98 | $3.76 | 18,100 | $187.67 M |
| 10/07/2024 | $4.13 | $3.83 (-7.26%) | $4.13 | $3.68 | 21,900 | $180.59 M |
| 10/04/2024 | $4.22 | $4.13 (-2.13%) | $4.32 | $4.07 | 9,600 | $194.74 M |
| 10/03/2024 | $4.32 | $4.37 (1.16%) | $4.45 | $4.23 | 7,800 | $206.06 M |
| 10/02/2024 | $4.49 | $4.42 (-1.56%) | $4.50 | $4.27 | 5,200 | $208.41 M |
| 10/01/2024 | $4.49 | $4.48 (-0.22%) | $4.79 | $4.23 | 46,900 | $211.24 M |
| 09/30/2024 | $5.20 | $4.46 (-14.23%) | $5.20 | $4.21 | 52,400 | $210.30 M |
| 09/27/2024 | $4.21 | $5.30 (25.89%) | $5.44 | $4.20 | 76,600 | $249.91 M |
| 09/26/2024 | $4.41 | $4.08 (-7.48%) | $4.65 | $4.01 | 19,500 | $192.38 M |
| 09/25/2024 | $3.84 | $4.49 (16.93%) | $5.01 | $3.71 | 81,800 | $211.71 M |
| 09/24/2024 | $4.10 | $4.00 (-2.44%) | $4.30 | $3.90 | 32,250 | $188.61 M |
| 09/23/2024 | $5.20 | $3.90 (-25%) | $5.30 | $3.70 | 76,760 | $183.89 M |
| 09/20/2024 | $5.60 | $5.20 (-7.14%) | $5.70 | $5.10 | 22,960 | $245.19 M |
| 09/19/2024 | $5.50 | $5.50 (0%) | $5.70 | $5.30 | 8,740 | $259.34 M |
| 09/18/2024 | $5.60 | $5.40 (-3.57%) | $5.80 | $5.40 | 13,920 | $254.62 M |
| 09/17/2024 | $6.00 | $5.50 (-8.33%) | $6.30 | $5.50 | 5,770 | $259.34 M |
| 09/16/2024 | $6.00 | $6.00 (0%) | $6.20 | $5.40 | 15,570 | $282.91 M |
| 09/13/2024 | $6.30 | $6.10 (-3.17%) | $6.40 | $6.00 | 6,740 | $287.63 M |
| 09/12/2024 | $6.00 | $6.00 (0%) | $6.50 | $6.00 | 7,700 | $282.91 M |
| 09/11/2024 | $6.30 | $6.20 (-1.59%) | $6.30 | $5.90 | 4,020 | $292.34 M |
| 09/10/2024 | $6.20 | $6.10 (-1.61%) | $6.30 | $5.90 | 3,660 | $287.63 M |
| 09/09/2024 | $5.70 | $6.30 (10.53%) | $6.50 | $5.70 | 5,400 | $297.06 M |
| 09/06/2024 | $6.10 | $5.90 (-3.28%) | $6.30 | $5.80 | 9,650 | $278.20 M |
| 09/05/2024 | $6.40 | $5.90 (-7.81%) | $7.00 | $5.90 | 19,190 | $278.20 M |
| 09/04/2024 | $7.30 | $6.70 (-8.22%) | $7.30 | $6.60 | 5,850 | $315.92 M |
| 09/03/2024 | $6.50 | $7.00 (7.69%) | $7.00 | $6.40 | 17,230 | $330.07 M |
| 08/30/2024 | $6.90 | $6.70 (-2.9%) | $6.90 | $6.50 | 8,670 | $315.92 M |
| 08/29/2024 | $7.10 | $6.90 (-2.82%) | $7.50 | $6.70 | 10,790 | $325.35 M |
| 08/28/2024 | $7.10 | $7.00 (-1.41%) | $7.20 | $6.70 | 7,090 | $330.07 M |
| 08/27/2024 | $7.10 | $7.30 (2.82%) | $7.40 | $6.90 | 17,230 | $344.21 M |
| 08/26/2024 | $7.20 | $7.00 (-2.78%) | $7.60 | $7.00 | 10,880 | $330.07 M |
| 08/23/2024 | $7.70 | $7.30 (-5.19%) | $8.00 | $7.30 | 12,830 | $344.21 M |
| 08/22/2024 | $7.90 | $7.70 (-2.53%) | $8.30 | $7.50 | 8,040 | $363.07 M |
| 08/21/2024 | $8.40 | $7.90 (-5.95%) | $8.40 | $7.50 | 14,180 | $372.50 M |
| 08/20/2024 | $8.60 | $8.60 (0%) | $8.90 | $7.90 | 22,560 | $405.51 M |
| 08/19/2024 | $8.20 | $8.00 (-2.44%) | $8.50 | $8.00 | 12,460 | $377.22 M |