Orgenesis Inc. (ORGS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.5040

+0.0020

(+0.40%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	11,900
Apr 24, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	35,600
Apr 23, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	18,300
Apr 22, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	22,000
Apr 19, 2024	0.5200	0.5300	0.4900	0.5000	0.5000	60,000
Apr 18, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	26,700
Apr 17, 2024	0.4800	0.5300	0.4800	0.5100	0.5100	77,000
Apr 16, 2024	0.4900	0.5500	0.4800	0.5000	0.5000	122,300
Apr 15, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	108,900
Apr 12, 2024	0.5900	0.5900	0.4900	0.4900	0.4900	76,100
Apr 11, 2024	0.5500	0.6300	0.5000	0.5600	0.5600	473,700
Apr 10, 2024	0.5200	0.8800	0.5000	0.5200	0.5200	5,635,200
Apr 09, 2024	0.4700	0.5200	0.4600	0.4900	0.4900	32,200
Apr 08, 2024	0.5000	0.5100	0.4600	0.4800	0.4800	62,300
Apr 05, 2024	0.5600	0.5800	0.4600	0.5200	0.5200	102,700
Apr 04, 2024	0.5200	0.5900	0.4300	0.5800	0.5800	117,900
Apr 03, 2024	0.3800	0.5000	0.3600	0.5000	0.5000	194,000
Apr 02, 2024	0.5500	0.5500	0.3000	0.3900	0.3900	1,042,300
Apr 01, 2024	0.7700	0.7700	0.5000	0.5800	0.5800	191,800
Mar 28, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	11,200
Mar 27, 2024	0.9000	0.9000	0.8300	0.8500	0.8500	15,400
Mar 26, 2024	0.8700	0.9000	0.8400	0.8500	0.8500	20,600
Mar 25, 2024	0.9000	0.9100	0.8300	0.9000	0.9000	50,500
Mar 22, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	32,900
Mar 21, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	48,500
Mar 20, 2024	0.8800	0.9000	0.8500	0.9000	0.9000	48,800
Mar 19, 2024	0.8300	0.8800	0.8300	0.8800	0.8800	41,100
Mar 18, 2024	0.7700	0.8800	0.7700	0.8800	0.8800	40,900
Mar 15, 2024	0.7700	0.8400	0.7700	0.7900	0.7900	85,300
Mar 14, 2024	0.8700	0.8700	0.7400	0.7800	0.7800	74,800
Mar 13, 2024	0.8900	0.9000	0.8500	0.8900	0.8900	35,900
Mar 12, 2024	0.8400	0.8700	0.8200	0.8600	0.8600	30,200
Mar 11, 2024	0.8700	0.8700	0.8200	0.8200	0.8200	71,800
Mar 08, 2024	0.8200	0.9000	0.8200	0.8600	0.8600	129,100
Mar 07, 2024	0.8300	0.8600	0.7400	0.8400	0.8400	69,100
Mar 06, 2024	0.8200	0.8500	0.8000	0.8300	0.8300	132,800
Mar 05, 2024	0.8500	0.8700	0.7500	0.8200	0.8200	259,400
Mar 04, 2024	0.6900	0.7800	0.6900	0.7700	0.7700	178,500
Mar 01, 2024	0.6500	0.7100	0.6500	0.6800	0.6800	169,900
Feb 29, 2024	0.6300	0.6700	0.6100	0.6400	0.6400	147,500
Feb 28, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	47,300
Feb 27, 2024	0.6200	0.6300	0.5700	0.6000	0.6000	45,400
Feb 26, 2024	0.6000	0.7100	0.5300	0.6300	0.6300	261,000
Feb 23, 2024	0.4800	0.6000	0.4700	0.5900	0.5900	208,800
Feb 22, 2024	0.5000	0.5200	0.4100	0.4800	0.4800	82,600
Feb 21, 2024	0.4000	0.4800	0.4000	0.4700	0.4700	78,900
Feb 20, 2024	0.4000	0.4200	0.3600	0.4100	0.4100	125,200
Feb 16, 2024	0.4900	0.5200	0.3900	0.4000	0.4000	329,700
Feb 15, 2024	0.3800	0.7400	0.3700	0.4800	0.4800	2,961,200
Feb 14, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	16,500
Feb 13, 2024	0.3000	0.3100	0.2700	0.3000	0.3000	46,500
Feb 12, 2024	0.3100	0.3500	0.3000	0.3000	0.3000	39,800
Feb 09, 2024	0.3000	0.3300	0.2500	0.3000	0.3000	134,100
Feb 08, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	24,300
Feb 07, 2024	0.3300	0.3300	0.2900	0.3000	0.3000	11,600
Feb 06, 2024	0.3200	0.3200	0.2900	0.3100	0.3100	8,200
Feb 05, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	50,100
Feb 02, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	15,100
Feb 01, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	85,500
Jan 31, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	203,200
Jan 30, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	54,600
Jan 29, 2024	0.3400	0.3500	0.3000	0.3200	0.3200	51,000
Jan 26, 2024	0.3100	0.3200	0.2900	0.3100	0.3100	94,800
Jan 25, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	89,100
Jan 24, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	71,300
Jan 23, 2024	0.3200	0.3400	0.3000	0.3100	0.3100	62,600
Jan 22, 2024	0.2800	0.3200	0.2600	0.3200	0.3200	116,000
Jan 19, 2024	0.3100	0.3100	0.2500	0.2800	0.2800	133,100
Jan 18, 2024	0.3200	0.3300	0.3000	0.3200	0.3200	114,600
Jan 17, 2024	0.3600	0.3600	0.3100	0.3300	0.3300	18,100
Jan 16, 2024	0.2900	0.3700	0.2900	0.3600	0.3600	202,000
Jan 12, 2024	0.3200	0.3300	0.2700	0.3000	0.3000	123,300
Jan 11, 2024	0.3300	0.3500	0.2900	0.3000	0.3000	549,800
Jan 10, 2024	0.3700	0.3800	0.3400	0.3500	0.3500	117,700
Jan 09, 2024	0.4100	0.4200	0.3700	0.3800	0.3800	187,600
Jan 08, 2024	0.4300	0.4400	0.4000	0.4100	0.4100	134,600
Jan 05, 2024	0.4800	0.4900	0.4400	0.4400	0.4400	69,300
Jan 04, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	57,800
Jan 03, 2024	0.4600	0.5100	0.4500	0.4700	0.4700	79,900
Jan 02, 2024	0.4600	0.5100	0.4600	0.4900	0.4900	96,800
Dec 29, 2023	0.5200	0.5500	0.5000	0.5000	0.5000	108,300
Dec 28, 2023	0.4800	0.5400	0.4400	0.5000	0.5000	157,100
Dec 27, 2023	0.4300	0.4900	0.4300	0.4800	0.4800	101,100
Dec 26, 2023	0.4700	0.5000	0.4300	0.4500	0.4500	103,600
Dec 22, 2023	0.4400	0.5000	0.4400	0.4900	0.4900	90,200
Dec 21, 2023	0.4400	0.4700	0.4100	0.4600	0.4600	71,500
Dec 20, 2023	0.4600	0.4600	0.4400	0.4500	0.4500	69,900
Dec 19, 2023	0.4600	0.5000	0.4500	0.4900	0.4900	69,500
Dec 18, 2023	0.5100	0.5100	0.4500	0.4900	0.4900	135,400
Dec 15, 2023	0.4700	0.5300	0.4600	0.5000	0.5000	60,400
Dec 14, 2023	0.4800	0.5000	0.4100	0.4700	0.4700	116,100
Dec 13, 2023	0.5600	0.5600	0.4600	0.4900	0.4900	163,000
Dec 12, 2023	0.5300	0.5600	0.5300	0.5400	0.5400	48,100
Dec 11, 2023	0.4700	0.5300	0.4600	0.5200	0.5200	173,000
Dec 08, 2023	0.4700	0.5100	0.4600	0.4600	0.4600	75,800
Dec 07, 2023	0.4700	0.4900	0.4500	0.4600	0.4600	52,100
Dec 06, 2023	0.4600	0.5000	0.4200	0.4900	0.4900	27,200
Dec 05, 2023	0.4600	0.5000	0.4500	0.4700	0.4700	37,900
Dec 04, 2023	0.4200	0.5000	0.4100	0.5000	0.5000	83,200
Dec 01, 2023	0.4400	0.4900	0.4300	0.4500	0.4500	83,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0002(+0.02%)

CRUDE OIL83.83+0.26(+0.31%)

Bitcoin CAD88,117.49+747.04(+0.86%)

Orgenesis Inc. (ORGS)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0002(+0.02%)

CRUDE OIL
83.83
+0.26(+0.31%)

Bitcoin CAD
88,117.49
+747.04(+0.86%)