5 DAY PERFORMANCE
-88.24%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-94.44%
6 MONTH PERFORMANCE
-96.43%
YEAR-TO-DATE PERFORMANCE
-94.71%
1 YEAR PERFORMANCE
-98.08%
Orgenesis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 214 | $8.28 M |
| 09/18/2025 | $0.90 | $0.05 (-94.44%) | $0.90 | $0.05 | 600 | $2.36 M |
| 09/17/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 100 | $40.08 M |
| 09/16/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 200 | $42.44 M |
| 09/15/2025 | $0.02 | $0.02 (0%) | $0.90 | $0.02 | 1.50 K | $943.05 K |
| 09/12/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 100 | $42.44 M |
| 09/11/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 114 | $44.79 M |
| 09/10/2025 | $0.80 | $0.10 (-87.5%) | $0.80 | $0.02 | 2.81 K | $4.72 M |
| 09/09/2025 | $0.16 | $1.00 (525%) | $1.00 | $0.16 | 400 | $47.15 M |
| 09/08/2025 | $1.00 | $0.16 (-84%) | $1.00 | $0.16 | 2.00 K | $7.54 M |
| 09/05/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 919 | $8.02 M |
| 09/04/2025 | $0.88 | $0.78 (-11.42%) | $0.88 | $0.78 | 400 | $36.57 M |
| 09/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 611 | $7.07 M |
| 09/02/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 100 | $37.72 M |
| 08/29/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $47.15 M |
| 08/28/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | |
| 08/27/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.16 | 300 | $47.15 M |
| 08/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 340 | $1.04 M |
| 08/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 300 | $4.72 M |
| 08/22/2025 | $0.02 | $0.10 (354.55%) | $0.10 | $0.02 | 620 | $4.72 M |
| 08/21/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 100 | $47.15 M |
| 08/20/2025 | $0.90 | $0.14 (-84.46%) | $0.90 | $0.14 | 200 | $6.59 M |
| 08/19/2025 | $0.90 | $0.03 (-96.44%) | $0.90 | $0.03 | 900 | $1.51 M |
| 08/18/2025 | $0.90 | $0.14 (-84.39%) | $0.90 | $0.03 | 1.00 K | $6.62 M |
| 08/15/2025 | $0.02 | $0.02 (0%) | $1.00 | $0.02 | 320 | $1.04 M |
| 08/14/2025 | $0.02 | $0.02 (0%) | $1.00 | $0.02 | 1.12 K | $1.04 M |
| 08/13/2025 | $0.02 | $0.02 (0%) | $0.89 | $0.02 | 5.44 K | $1.04 M |
| 08/12/2025 | $0.79 | $0.02 (-97.22%) | $0.79 | $0.02 | 2.00 K | $1.04 M |
| 08/11/2025 | $0.89 | $0.80 (-10.11%) | $0.89 | $0.80 | 400 | $37.72 M |
| 08/08/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 200 | $41.97 M |
| 08/07/2025 | $0.80 | $0.06 (-92.37%) | $0.80 | $0.06 | 404 | $2.88 M |
| 08/06/2025 | $0.88 | $0.02 (-97.5%) | $0.88 | $0.02 | 1.20 K | $1.04 M |
| 08/05/2025 | $0.02 | $0.02 (0%) | $0.11 | $0.02 | 2.30 K | $1.04 M |
| 08/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 200 | $5.23 M |
| 08/01/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.02 | 1.11 K | $47.15 M |
| 07/31/2025 | $0.89 | $0.02 (-97.53%) | $0.89 | $0.02 | 1.40 K | $1.04 M |
| 07/30/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 200 | $42.44 M |
| 07/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 3.15 K | $4.72 K |
| 07/28/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 135 | $47.15 M |
| 07/25/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.00 | 3.30 K | $47.15 M |
| 07/24/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $47.15 M |
| 07/23/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.25 | 200 | $47.15 M |
| 07/22/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $47.62 M |
| 07/21/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.00 | 11.70 K | $47.62 M |
| 07/18/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 500 | $49.04 M |
| 07/17/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 2.42 K | $52.34 M |
| 07/16/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 12.00 K | $52.81 M |
| 07/15/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.13 | 4.84 K | $56.11 M |
| 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 | 16.31 K | $50.45 M |
| 07/10/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.22 | 13.83 K | $61.30 M |
| 07/09/2025 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.32 | 2.41 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 | 12.04 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 | $1.48 (-7.5%) | $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 |
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.
