Get the Stockscreener App
0.54
12.76%
-0.079
After Hours:
.54
Orgenesis Inc Stock (ORGS) Price History
The historical daily chart and data for Orgenesis Inc stock (ORGS), show that the latest closing stock price as of July 26, 2024, is $0.54.
- Orgenesis Inc all-time high stock price is $16.80, occurred on March 15, 2018.
- The lowest Orgenesis Inc stock price recorded was $0.25 on January 19, 2024. Since then, Orgenesis Inc's stock price has risen over 116.00% to $0.54 now.
- The 52-week high stock price for ORGS is $1.17, representing a 116.67% increase from the current share price, occurred on August 11, 2023.
- The 52-week low stock price for ORGS is $0.25, indicating a -53.70% decrease from the current share price, occurred on January 19, 2024.
- The closing price of Orgenesis Inc (ORGS) stock in the beginning of 2023 was $3.04. The stock closed the year at $1.95, a loss of over -35.86% for the year.
The table below shows more information about ORGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.6499 | $0.5152 | $0.1347 | 150,916.0 | -12.76% |
| Jul 25, 2024 | $0.6799 | $0.619 | $0.0609 | 15,234.0 | -2.49% |
| Jul 24, 2024 | $0.68 | $0.63 | $0.05 | 29,075.0 | -0.81% |
| Jul 23, 2024 | $0.6858 | $0.633 | $0.0528 | 23,916.0 | -5.60% |
| Jul 22, 2024 | $0.714 | $0.64 | $0.074 | 88,178.0 | -3.14% |
| Jul 19, 2024 | $0.7279 | $0.70 | $0.0279 | 11,421.0 | +0.00% |
| Jul 18, 2024 | $0.75 | $0.70 | $0.05 | 45,731.0 | -2.49% |
| Jul 17, 2024 | $0.7969 | $0.70 | $0.0969 | 29,966.0 | +2.54% |
| Jul 16, 2024 | $0.728 | $0.70 | $0.028 | 38,600.0 | +0.01% |
| Jul 15, 2024 | $0.73 | $0.6898 | $0.0402 | 40,801.0 | -5.15% |
| Jul 12, 2024 | $0.8483 | $0.6773 | $0.171 | 483,271.0 | +9.99% |
| Jul 11, 2024 | $0.70 | $0.6234 | $0.0766 | 79,106.0 | +8.24% |
| Jul 10, 2024 | $0.64 | $0.6197 | $0.0203 | 14,186.0 | -2.68% |
| Jul 09, 2024 | $0.6663 | $0.6211 | $0.0452 | 6,096.0 | -1.71% |
| Jul 08, 2024 | $0.6799 | $0.6213 | $0.0586 | 29,882.0 | -4.55% |
| Jul 05, 2024 | $0.6999 | $0.65 | $0.0499 | 47,326.0 | +4.64% |
| Jul 03, 2024 | $0.6556 | $0.629 | $0.0266 | 9,728.0 | +3.31% |
| Jul 02, 2024 | $0.6498 | $0.6198 | $0.03 | 20,425.0 | -3.19% |
| Jul 01, 2024 | $0.69 | $0.60 | $0.09 | 178,512.0 | +8.13% |
| Jun 28, 2024 | $0.63 | $0.60 | $0.03 | 76,180.0 | -5.36% |
| Jun 27, 2024 | $0.634 | $0.6001 | $0.0339 | 70,997.0 | +7.46% |
Orgenesis Inc Stock (ORGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orgenesis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orgenesis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orgenesis Inc Stock (ORGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $0.8483 | $0.5152 | $0.3331 | 1,493,286.0 | -10.00% |
| Jun, 2024 | $0.7708 | $0.4452 | $0.3256 | 3,633,831.0 | +16.53% |
| May, 2024 | $0.6349 | $0.45 | $0.1849 | 776,048.0 | +1.88% |
| Apr, 2024 | $0.88 | $0.3044 | $0.5756 | 8,441,763.0 | -38.52% |
| Mar, 2024 | $0.913 | $0.6454 | $0.2676 | 1,545,132.0 | +28.40% |
| Feb, 2024 | $0.7401 | $0.25 | $0.4901 | 4,710,789.0 | +103.89% |
| Jan, 2024 | $0.512 | $0.25 | $0.262 | 2,622,108.0 | -37.29% |
Orgenesis Inc Stock (ORGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.565 | $0.411 | $0.154 | 1,826,857.0 | +8.47% |
| Nov, 2023 | $0.86 | $0.3937 | $0.4663 | 1,664,981.0 | -32.13% |
| Oct, 2023 | $1.00 | $0.582 | $0.418 | 1,195,300.0 | +9.69% |
| Sep, 2023 | $0.8399 | $0.5103 | $0.3296 | 1,407,639.0 | +21.78% |
| Aug, 2023 | $1.17 | $0.3841 | $0.7859 | 3,943,762.0 | -53.29% |
| Jul, 2023 | $1.46 | $0.99 | $0.47 | 596,049.0 | -21.58% |
| Jun, 2023 | $1.50 | $1.14 | $0.36 | 620,170.0 | +16.81% |
| May, 2023 | $1.33 | $0.9801 | $0.3499 | 675,332.0 | +8.18% |
| Apr, 2023 | $1.30 | $1.05 | $0.25 | 736,998.0 | -6.78% |
| Mar, 2023 | $1.60 | $1.16 | $0.44 | 1,549,700.0 | -18.06% |
| Feb, 2023 | $2.33 | $1.37 | $0.9599 | 2,492,478.0 | -40.00% |
| Jan, 2023 | $2.64 | $1.85 | $0.79 | 681,534.0 | +23.08% |
Orgenesis Inc Stock (ORGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.22 | $1.75 | $0.47 | 505,886.0 | -2.50% |
| Nov, 2022 | $2.29 | $1.13 | $1.16 | 5,884,550.0 | +49.25% |
| Oct, 2022 | $1.48 | $1.20 | $0.28 | 518,354.0 | -5.63% |
| Sep, 2022 | $2.10 | $1.31 | $0.79 | 547,464.0 | -26.80% |
| Aug, 2022 | $2.02 | $1.57 | $0.45 | 1,262,640.0 | +4.30% |
| Jul, 2022 | $2.45 | $1.72 | $0.73 | 386,506.0 | -23.14% |
| Jun, 2022 | $2.70 | $1.77 | $0.93 | 527,890.0 | -5.84% |
| May, 2022 | $3.50 | $2.03 | $1.47 | 1,458,416.0 | -14.33% |
| Apr, 2022 | $4.04 | $2.93 | $1.11 | 594,341.0 | -13.54% |
| Mar, 2022 | $3.72 | $2.74 | $0.98 | 987,082.0 | +10.16% |
| Feb, 2022 | $3.43 | $2.87 | $0.56 | 481,117.0 | +0.64% |
| Jan, 2022 | $3.19 | $2.12 | $1.07 | 1,412,456.0 | +8.68% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):