Orgenesis Inc. ORGS

Set alert

0.38 USD +0.08 (+25.00%)

Regular-session close

0.91 Day range 0.91

0.0001 52-week range 0.91

YTD: +150.00%
1 year: -46.43%

ORGS daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.38	0.38	0.38	0.38	+0.08	+25.00%	100
Nov 12, 2026	0.30	0.30	0.30	0.30	0.00	0.00%	100
Nov 11, 2026	0.35	0.35	0.01	0.30	0.00	0.00%	429
Nov 10, 2026	0.30	0.30	0.30	0.30	-0.05	-14.29%	100
Nov 9, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	100
Nov 6, 2026	0.35	0.35	0.35	0.35	-0.05	-12.50%	100
Nov 5, 2026	0.49	0.49	0.04	0.40	-0.09	-18.37%	900
Nov 4, 2026	0.49	0.49	0.49	0.49	+0.44	+949.25%	100
Nov 3, 2026	0.05	0.05	0.05	0.05	0.00	0.00%	0
Nov 2, 2026	0.05	0.05	0.05	0.05	+0.02	+66.49%	104
Oct 30, 2026	0.05	0.40	0.00	0.03	-0.02	-39.94%	6,300
Oct 29, 2026	0.05	0.05	0.05	0.05	0.00	0.00%	0
Oct 28, 2026	0.05	0.05	0.05	0.05	0.00	0.00%	0
Oct 27, 2026	0.05	0.33	0.05	0.05	-0.30	-86.66%	2,611
Oct 26, 2026	0.00	0.40	0.00	0.35	-0.05	-12.50%	7,400
Oct 23, 2026	0.40	0.40	0.40	0.40	0.00	0.00%	0
Oct 22, 2026	0.05	0.40	0.05	0.40	+0.36	+809.09%	5,100
Oct 21, 2026	0.04	0.04	0.04	0.04	0.00	0.00%	0
Oct 20, 2026	0.04	0.04	0.04	0.04	0.00	0.00%	0
Oct 19, 2026	0.00	0.04	0.00	0.04	-0.01	-22.40%	2,086
Oct 16, 2026	0.06	0.06	0.06	0.06	0.00	0.00%	0
Oct 15, 2026	0.06	0.06	0.06	0.06	+0.06	+14,075.00%	2,524
Oct 14, 2026	0.00	0.35	0.00	0.00	-0.07	-99.43%	778
Oct 13, 2026	0.07	0.07	0.07	0.07	-0.28	-80.00%	17,615
Oct 12, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Oct 9, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Oct 8, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Oct 7, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Oct 6, 2026	0.35	0.35	0.35	0.35	-0.20	-36.36%	200
Oct 5, 2026	0.55	0.55	0.55	0.55	-0.03	-5.17%	100
Oct 2, 2026	0.07	0.58	0.07	0.58	+0.03	+5.45%	357
Oct 1, 2026	0.55	0.55	0.55	0.55	0.00	0.00%	100
Sep 30, 2026	0.55	0.55	0.55	0.55	-0.03	-5.17%	100
Sep 29, 2026	0.58	0.58	0.58	0.58	-0.09	-13.11%	150
Sep 28, 2026	0.67	0.67	0.67	0.67	+0.17	+33.50%	100
Sep 25, 2026	0.50	0.50	0.50	0.50	+0.43	+649.63%	140
Sep 24, 2026	0.55	0.55	0.07	0.07	-0.51	-88.50%	300
Sep 23, 2026	0.58	0.58	0.58	0.58	+0.51	+769.57%	100
Sep 22, 2026	0.59	0.59	0.07	0.07	-0.52	-88.69%	302
Sep 21, 2026	0.59	0.59	0.59	0.59	0.00	0.00%	100
Sep 18, 2026	0.59	0.59	0.59	0.59	+0.17	+39.68%	100
Sep 17, 2026	0.41	0.42	0.41	0.42	-0.17	-28.41%	2,838
Sep 16, 2026	0.59	0.59	0.59	0.59	-0.08	-11.86%	100
Sep 15, 2026	0.67	0.67	0.67	0.67	+0.08	+13.46%	100
Sep 14, 2026	0.59	0.59	0.59	0.59	+0.24	+68.57%	102
Sep 11, 2026	0.35	0.35	0.03	0.35	0.00	0.00%	400
Sep 10, 2026	0.35	0.35	0.35	0.35	-0.10	-22.22%	100
Sep 9, 2026	0.45	0.45	0.45	0.45	+0.04	+9.12%	102
Sep 8, 2026	0.05	0.41	0.05	0.41	+0.38	+1,161.16%	1,127
Sep 4, 2026	0.03	0.70	0.03	0.03	0.00	0.00%	200
Sep 3, 2026	0.41	0.41	0.03	0.03	-0.32	-90.66%	237
Sep 2, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	100
Sep 1, 2026	0.57	0.57	0.03	0.35	0.00	0.00%	8,530
Aug 31, 2026	0.35	0.35	0.35	0.35	+0.24	+218.18%	100
Aug 28, 2026	0.11	0.59	0.11	0.11	+0.08	+236.39%	286
Aug 27, 2026	0.03	0.37	0.03	0.03	0.00	0.00%	2,767
Aug 26, 2026	0.79	0.79	0.03	0.03	-0.55	-94.36%	1,100
Aug 25, 2026	0.79	0.79	0.58	0.58	-0.01	-1.69%	200
Aug 24, 2026	0.59	0.59	0.59	0.59	+0.49	+490.00%	100
Aug 21, 2026	0.10	0.10	0.10	0.10	0.00	0.00%	0
Aug 20, 2026	0.10	0.10	0.10	0.10	+0.07	+205.81%	239
Aug 19, 2026	0.60	0.60	0.03	0.03	-0.27	-89.10%	300
Aug 18, 2026	0.30	0.30	0.30	0.30	-0.05	-14.29%	115
Aug 17, 2026	0.05	0.35	0.03	0.35	0.00	0.00%	2,650
Aug 14, 2026	0.35	0.35	0.35	0.35	0.00	+0.03%	100

65 days, newest first. Daily bars as drawn on the ORGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ORGS price history