5 DAY PERFORMANCE
+61.54%
1 MONTH PERFORMANCE
+82.61%
3 MONTH PERFORMANCE
-48.53%
6 MONTH PERFORMANCE
-64.41%
YEAR-TO-DATE PERFORMANCE
-58.00%
1 YEAR PERFORMANCE
-53.33%
Orgenesis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.70 | $2.12 (24.56%) | $2.33 | $1.64 | 17,444 | $99.84 M |
| 12/23/2024 | $1.47 | $1.64 (11.84%) | $1.95 | $1.32 | 52,117 | $77.52 M |
| 12/20/2024 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.25 | 3,228 | $61.30 M |
| 12/19/2024 | $1.00 | $1.40 (40%) | $1.42 | $0.98 | 27,612 | $66.01 M |
| 12/18/2024 | $0.87 | $0.98 (12.07%) | $0.99 | $0.87 | 9,600 | $45.97 M |
| 12/17/2024 | $0.90 | $0.89 (-1.33%) | $1.06 | $0.87 | 6,900 | $41.87 M |
| 12/16/2024 | $1.02 | $0.90 (-11.76%) | $1.10 | $0.87 | 14,600 | $42.44 M |
| 12/13/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 5,733 | $48.10 M |
| 12/12/2024 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.98 | 10,937 | $46.21 M |
| 12/11/2024 | $1.05 | $1.04 (-0.95%) | $1.21 | $0.95 | 20,074 | $49.04 M |
| 12/10/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 3,521 | $49.04 M |
| 12/09/2024 | $1.01 | $1.10 (8.91%) | $1.15 | $1.01 | 3,833 | $51.87 M |
| 12/06/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.09 | 7,717 | $54.23 M |
| 12/05/2024 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.10 | 16,245 | $54.23 M |
| 12/04/2024 | $1.20 | $1.30 (8.33%) | $1.30 | $1.17 | 4,693 | $61.30 M |
| 12/03/2024 | $1.03 | $1.20 (16.5%) | $1.48 | $1.03 | 8,314 | $56.58 M |
| 12/02/2024 | $1.20 | $1.05 (-12.5%) | $1.26 | $1.05 | 6,570 | $49.51 M |
| 11/29/2024 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.17 | 2,057 | $55.17 M |
| 11/27/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 385 | |
| 11/26/2024 | $1.22 | $1.15 (-5.74%) | $1.26 | $1.05 | 5,244 | $54.23 M |
| 11/25/2024 | $1.26 | $1.22 (-2.98%) | $1.27 | $1.08 | 12,873 | $57.64 M |
| 11/22/2024 | $1.15 | $1.21 (5.22%) | $1.26 | $1.10 | 4,745 | $57.05 M |
| 11/21/2024 | $1.00 | $1.10 (10%) | $1.15 | $1.00 | 7,195 | $51.87 M |
| 11/20/2024 | $1.02 | $1.09 (6.86%) | $1.28 | $0.94 | 9,278 | $51.40 M |
| 11/19/2024 | $1.17 | $1.02 (-12.82%) | $1.18 | $0.94 | 7,395 | $48.10 M |
| 11/18/2024 | $1.02 | $1.18 (15.69%) | $1.24 | $1.02 | 4,200 | $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 | 7,200 | $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 |