Orgenesis Inc (ORGS) Historical Stock Data
1.30 ↓0.10 (-7.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGS is up 1.60% a day on average. There have been 16 days where Orgenesis Inc closed green and 14 days where ORGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.40 | 1.30 | ↓$0.10 (-7.14%) | 1.25 | 1.40 | 3.23K |
| 2024-12-19 | 1.00 | 1.40 | ↑$0.40 (40.00%) | 0.98 | 1.42 | 27.61K |
| 2024-12-18 | 0.87 | 0.98 | ↑$0.11 (12.07%) | 0.87 | 0.99 | 9.58K |
| 2024-12-17 | 0.90 | 0.89 | ↓$0.01 (-1.33%) | 0.87 | 1.06 | 6.86K |
| 2024-12-16 | 1.02 | 0.90 | ↓$0.12 (-11.76%) | 0.87 | 1.10 | 14.58K |
| 2024-12-13 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.03 | 5.73K |
| 2024-12-12 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.98 | 1.05 | 10.88K |
| 2024-12-11 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 0.95 | 1.21 | 20.07K |
| 2024-12-10 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.04 | 1.10 | 3.52K |
| 2024-12-09 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 1.01 | 1.15 | 3.83K |
| 2024-12-06 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 7.72K |
| 2024-12-05 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.10 | 1.19 | 16.25K |
| 2024-12-04 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.17 | 1.30 | 4.69K |
| 2024-12-03 | 1.03 | 1.20 | ↑$0.17 (16.50%) | 1.03 | 1.48 | 8.01K |
| 2024-12-02 | 1.20 | 1.05 | ↓$0.15 (-12.50%) | 1.05 | 1.26 | 6.57K |
| 2024-11-29 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.17 | 1.26 | 2.06K |
| 2024-11-27 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 385 |
| 2024-11-26 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.05 | 1.26 | 5.24K |
| 2024-11-25 | 1.26 | 1.22 | ↓$0.04 (-2.98%) | 1.08 | 1.27 | 12.87K |
| 2024-11-22 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.10 | 1.26 | 4.74K |
| 2024-11-21 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 1.00 | 1.15 | 7.20K |
| 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 |
Create an account or log in to view more rows.
$ORGS whelp. you win this round. goodluck
$ORGS we need more volume
$ORGS wow
$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