Orgenesis Inc. (ORGS)
2.50
-0.10 (-3.85%)
At close: Apr 04, 2025, 3:49 PM
Orgenesis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.45 | 2.60 | 2.45 | 2.60 | 0.10 | 4.00% | 329 |
| Apr 2, 2025 | 2.41 | 2.67 | 2.41 | 2.50 | 0.09 | 3.73% | 1,700 |
| Apr 1, 2025 | 2.05 | 2.42 | 2.05 | 2.41 | -0.04 | -1.63% | 1,300 |
| Mar 31, 2025 | 3.02 | 3.35 | 1.91 | 2.45 | -0.92 | -27.30% | 55,200 |
| Mar 28, 2025 | 3.48 | 4.00 | 3.01 | 3.37 | -0.12 | -3.44% | 6,600 |
| Mar 27, 2025 | 3.45 | 3.74 | 3.45 | 3.49 | 0.29 | 9.06% | 5,800 |
| Mar 26, 2025 | 2.68 | 3.29 | 2.66 | 3.20 | 0.52 | 19.40% | 3,900 |
| Mar 25, 2025 | 2.80 | 2.85 | 2.60 | 2.68 | -0.01 | -0.37% | 4,300 |
| Mar 24, 2025 | 2.95 | 3.10 | 2.69 | 2.69 | -0.11 | -3.93% | 2,900 |
| Mar 21, 2025 | 2.60 | 3.63 | 2.60 | 2.80 | 0.20 | 7.69% | 5,900 |
| Mar 20, 2025 | 2.60 | 2.75 | 2.60 | 2.60 | -0.10 | -3.70% | 1,600 |
| Mar 19, 2025 | 2.96 | 2.96 | 2.60 | 2.70 | -0.14 | -4.93% | 8,400 |
| Mar 18, 2025 | 3.48 | 3.48 | 2.75 | 2.84 | -0.31 | -9.84% | 3,600 |
| Mar 17, 2025 | 3.46 | 3.51 | 3.05 | 3.15 | -0.31 | -8.96% | 13,200 |
| Mar 14, 2025 | 3.63 | 3.63 | 2.99 | 3.46 | 0.01 | 0.29% | 7,500 |
| Mar 13, 2025 | 3.50 | 3.64 | 3.40 | 3.45 | 0.26 | 8.15% | 3,600 |
| Mar 12, 2025 | 2.80 | 3.20 | 2.80 | 3.19 | 0.40 | 14.34% | 4,600 |
| Mar 11, 2025 | 2.85 | 3.60 | 2.78 | 2.79 | -0.27 | -8.82% | 8,500 |
| Mar 10, 2025 | 4.15 | 4.15 | 3.00 | 3.06 | -1.04 | -25.37% | 39,600 |
| Mar 7, 2025 | 4.60 | 4.60 | 4.00 | 4.10 | -0.53 | -11.45% | 8,200 |
| Mar 6, 2025 | 4.99 | 4.99 | 4.62 | 4.63 | -0.18 | -3.74% | 13,100 |
| Mar 5, 2025 | 4.15 | 5.35 | 4.15 | 4.81 | 0.61 | 14.52% | 30,800 |
| Mar 4, 2025 | 3.75 | 4.45 | 3.75 | 4.20 | 0.44 | 11.70% | 6,600 |
| Mar 3, 2025 | 3.78 | 4.90 | 3.76 | 3.76 | -0.08 | -2.08% | 31,600 |
| Feb 28, 2025 | 5.89 | 5.89 | 3.39 | 3.84 | -1.17 | -23.35% | 48,000 |
| Feb 27, 2025 | 4.25 | 5.01 | 4.01 | 5.01 | 1.19 | 31.15% | 82,100 |
| Feb 26, 2025 | 1.90 | 5.38 | 1.75 | 3.82 | 1.92 | 101.05% | 81,500 |
| Feb 25, 2025 | 2.39 | 2.39 | 1.85 | 1.90 | -0.49 | -20.50% | 5,100 |
| Feb 24, 2025 | 2.20 | 2.70 | 2.20 | 2.39 | 0.24 | 11.16% | 16,800 |
| Feb 21, 2025 | 1.66 | 2.76 | 1.52 | 2.15 | 0.49 | 29.52% | 24,100 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.01 | 0.61% | 1,900 |
| Feb 19, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 0.02 | 1.23% | 1,700 |
| Feb 18, 2025 | 1.53 | 1.65 | 1.53 | 1.63 | 0.09 | 5.84% | 10,700 |
| Feb 14, 2025 | 1.70 | 1.70 | 1.41 | 1.54 | 0.19 | 14.07% | 7,500 |
| Feb 13, 2025 | 1.74 | 1.74 | 1.29 | 1.35 | -0.35 | -20.59% | 13,337 |
| Feb 12, 2025 | 1.64 | 1.77 | 1.64 | 1.70 | 0.05 | 3.03% | 8,100 |
| Feb 11, 2025 | 1.38 | 1.70 | 1.38 | 1.65 | 0.27 | 19.57% | 30,500 |
| Feb 10, 2025 | 1.25 | 1.38 | 1.23 | 1.38 | 0.20 | 16.95% | 9,565 |
| Feb 7, 2025 | 1.16 | 1.25 | 1.15 | 1.18 | 0.02 | 1.72% | 2,014 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.15 | 1.16 | -0.07 | -5.69% | 11,366 |
| Feb 5, 2025 | 1.32 | 1.40 | 1.23 | 1.23 | -0.08 | -6.11% | 3,569 |
| Feb 4, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | -0.07 | -5.07% | 1,025 |
| Feb 3, 2025 | 1.29 | 1.43 | 1.29 | 1.38 | -0.06 | -4.17% | 1,255 |
| Jan 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 1.45 | 1.45 | 1.30 | 1.44 | 0.06 | 4.35% | 1,569 |
| Jan 29, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 0.03 | 2.22% | 4,100 |
| Jan 28, 2025 | 1.55 | 1.59 | 1.29 | 1.35 | -0.17 | -11.18% | 10,895 |
| Jan 27, 2025 | 1.48 | 1.70 | 1.40 | 1.52 | 0.05 | 3.40% | 11,073 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.29 | 1.47 | -0.11 | -6.96% | 17,128 |
| Jan 23, 2025 | 1.55 | 1.68 | 1.55 | 1.58 | 0.08 | 5.33% | 4,265 |