0.519
price up icon2.33%   +0.0118
pre-market  Pre-market:  .5198   0.0008   +0.15%
loading

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 April 23, 2024, is $0.519.
  • 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 107.60% to $0.519 now.
  • The 52-week high stock price for ORGS is $1.50, representing a 189.02% increase from the current share price, occurred on June 30, 2023.
  • The 52-week low stock price for ORGS is $0.25, indicating a -51.83% 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $0.519 $0.50 $0.019 18,325.0 +2.33%
Apr 22, 2024 $0.5199 $0.50 $0.0199 19,942.0 +1.26%
Apr 19, 2024 $0.5294 $0.4923 $0.0371 59,963.0 -2.19%
Apr 18, 2024 $0.5121 $0.50 $0.0121 26,689.0 +0.63%
Apr 17, 2024 $0.5285 $0.4751 $0.0534 76,977.0 +1.78%
Apr 16, 2024 $0.5462 $0.475 $0.0712 122,329.0 +0.06%
Apr 15, 2024 $0.4997 $0.475 $0.0247 87,446.0 +1.36%
Apr 12, 2024 $0.585 $0.488 $0.097 76,068.0 -11.92%
Apr 11, 2024 $0.6336 $0.50 $0.1336 472,681.0 +6.85%
Apr 10, 2024 $0.88 $0.50 $0.38 5,615,812.0 +8.00%
Apr 09, 2024 $0.52 $0.4561 $0.0639 32,164.0 +2.11%
Apr 08, 2024 $0.51 $0.455 $0.055 61,972.0 -8.43%
Apr 05, 2024 $0.58 $0.46 $0.12 92,368.0 -10.56%
Apr 04, 2024 $0.5899 $0.4305 $0.1594 114,609.0 +17.12%
Apr 03, 2024 $0.4952 $0.36 $0.1352 193,489.0 +28.09%
Apr 02, 2024 $0.55 $0.3044 $0.2456 1,039,700.0 -33.45%
Apr 01, 2024 $0.77 $0.50 $0.27 186,222.0 -29.33%
Mar 28, 2024 $0.8499 $0.8216 $0.0283 10,935.0 -3.29%
Mar 27, 2024 $0.8988 $0.8302 $0.0686 15,433.0 -0.13%
Mar 26, 2024 $0.8987 $0.84 $0.0587 20,616.0 -5.33%

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
Apr, 2024 $0.88 $0.3044 $0.5756 8,315,081.0 -36.86%
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%
$138.99
price up icon 6.15%
$92.06
price up icon 2.87%
$146.07
price up icon 0.19%
$28.56
price down icon 1.42%
$88.49
price up icon 0.55%
$375.08
price up icon 1.72%
Cap:     |  Volume (24h):