Orgenesis Inc (ORGS) Historical Stock Data
1.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGS is down -2.02% a day on average. There have been 13 days where Orgenesis Inc closed green and 17 days where ORGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 0.94 | 1.28 | 9.28K |
| 2024-11-19 | 1.17 | 1.02 | ↓$0.15 (-12.82%) | 0.94 | 1.18 | 7.40K |
| 2024-11-18 | 1.02 | 1.18 | ↑$0.16 (15.69%) | 1.02 | 1.24 | 4.16K |
| 2024-11-15 | 1.10 | 1.10 | ↑$0.00 (0.23%) | 0.87 | 1.10 | 16.96K |
| 2024-11-14 | 1.25 | 1.10 | ↓$0.15 (-12.00%) | 1.10 | 1.39 | 19.69K |
| 2024-11-13 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.21 | 1.29 | 7.30K |
| 2024-11-12 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.11 | 1.33 | 8.08K |
| 2024-11-11 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.19 | 7.25K |
| 2024-11-08 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.09 | 1.24 | 11.04K |
| 2024-11-04 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.11 | 1.25 | 5.51K |
| 2024-11-01 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.05 | 1.24 | 10.29K |
| 2024-10-31 | 1.33 | 1.20 | ↓$0.14 (-10.15%) | 1.12 | 1.33 | 10.52K |
| 2024-10-30 | 1.25 | 1.23 | ↓$0.02 (-2.00%) | 1.12 | 1.27 | 16.24K |
| 2024-10-29 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.12 | 1.29 | 8.74K |
| 2024-10-28 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.21 | 1.35 | 11.60K |
| 2024-10-25 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.13 | 1.31 | 18.31K |
| 2024-10-24 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.19 | 16.28K |
| 2024-10-23 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.03 | 1.19 | 79.93K |
| 2024-10-22 | 1.53 | 1.22 | ↓$0.31 (-20.26%) | 1.10 | 1.55 | 235.15K |
| 2024-10-21 | 2.02 | 1.53 | ↓$0.49 (-24.26%) | 1.42 | 2.05 | 325.93K |
| 2024-10-18 | 1.95 | 2.11 | ↑$0.16 (8.21%) | 1.93 | 2.37 | 486.22K |
| 2024-10-17 | 3.30 | 3.24 | ↓$0.06 (-1.88%) | 3.17 | 3.30 | 31.86K |
| 2024-10-16 | 2.85 | 3.39 | ↑$0.54 (18.95%) | 2.76 | 3.49 | 27.90K |
| 2024-10-15 | 3.15 | 2.90 | ↓$0.25 (-7.94%) | 2.81 | 3.20 | 36.79K |
| 2024-10-14 | 3.69 | 3.21 | ↓$0.48 (-13.01%) | 3.03 | 3.71 | 47.35K |
| 2024-10-11 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.72 | 3.90 | 10.77K |
| 2024-10-10 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.80 | 3.95 | 5.68K |
| 2024-10-09 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.77 | 4.05 | 16.60K |
| 2024-10-08 | 3.76 | 3.98 | ↑$0.22 (5.85%) | 3.76 | 3.98 | 18.09K |
| 2024-10-07 | 4.13 | 3.83 | ↓$0.30 (-7.26%) | 3.68 | 4.13 | 20.84K |
Create an account or log in to view more rows.
$ORGS has just been halted from trading due to volatility.
$ORGS has just been halted from trading.
$ORGS bear trap
$ORGS hows short doing? Keep short pls
we need your money.
$ORGS going green
$ORGS I need a smoke after this trade
$ORGS called it
$ORGS Games being played here.
$ORGS let’s ride
$ORGS wtf is going on?