5 DAY PERFORMANCE
+181.33%
1 MONTH PERFORMANCE
+163.78%
3 MONTH PERFORMANCE
+1,141.18%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
+11.64%
1 YEAR PERFORMANCE
+83.48%
Orgenesis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.75 | $0.25 (-66.67%) | $0.75 | $0.25 | 500 | $11.79 M |
| 12/04/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 200 | $35.36 M |
| 12/03/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 1.00 K | $8.02 M |
| 12/02/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 223 | $35.36 M |
| 12/01/2025 | $0.20 | $0.75 (275%) | $0.75 | $0.20 | 600 | $35.36 M |
| 11/28/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 202 | $8.02 M |
| 11/26/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 104 | $35.36 M |
| 11/25/2025 | $0.75 | $0.17 (-77.33%) | $0.75 | $0.17 | 620 | $8.02 M |
| 11/24/2025 | $0.21 | $0.70 (233.33%) | $0.70 | $0.21 | 230 | $33.01 M |
| 11/21/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/20/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/19/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $35.36 M |
| 11/18/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 114 | $35.36 M |
| 11/17/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 120 | $35.36 M |
| 11/14/2025 | $0.80 | $0.21 (-73.75%) | $0.80 | $0.21 | 2.20 K | $9.90 M |
| 11/13/2025 | $0.80 | $0.70 (-12.49%) | $0.80 | $0.21 | 2.80 K | $33.01 M |
| 11/12/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 104 | $37.72 M |
| 11/11/2025 | $0.80 | $0.16 (-80%) | $0.80 | $0.16 | 210 | $7.54 M |
| 11/10/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 6.10 K | $8.02 M |
| 11/07/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 102 | $37.72 M |
| 11/06/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 200 | $37.72 M |
| 11/05/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 100 | $42.91 M |
| 11/04/2025 | $0.15 | $0.80 (433.33%) | $0.80 | $0.15 | 217 | $37.72 M |
| 11/03/2025 | $0.15 | $0.15 (0%) | $0.91 | $0.15 | 4.01 K | $7.07 M |
| 10/31/2025 | $0.89 | $0.15 (-83.15%) | $0.89 | $0.15 | 1.80 K | $7.07 M |
| 10/30/2025 | $0.15 | $0.15 (0%) | $0.91 | $0.15 | 400 | $7.07 M |
| 10/29/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 203 | $7.07 M |
| 10/28/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $7.07 M |
| 10/27/2025 | $0.16 | $0.15 (-6.25%) | $0.80 | $0.15 | 2.50 K | $7.07 M |
| 10/24/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $8.49 M |
| 10/23/2025 | $0.90 | $0.18 (-79.99%) | $0.90 | $0.16 | 1.01 K | $8.49 M |
| 10/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 200 | $11.79 M |
| 10/21/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 235 | $41.97 M |
| 10/20/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $7.07 M |
| 10/17/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 300 | $7.07 M |
| 10/16/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 120 | $47.15 M |
| 10/15/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.00 K | $7.07 M |
| 10/14/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $47.15 M |
| 10/13/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.10 | 5.31 K | $47.15 M |
| 10/10/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.11 | 2.10 K | |
| 10/09/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 100 | |
| 10/08/2025 | $0.20 | $0.47 (133.66%) | $0.89 | $0.20 | 1.60 K | $41.97 M |
| 10/07/2025 | $0.11 | $0.11 (0.09%) | $0.68 | $0.11 | 5.40 K | $5.19 M |
| 10/06/2025 | $0.10 | $0.10 (0%) | $0.75 | $0.10 | 2.91 K | $4.72 M |
| 10/03/2025 | $0.05 | $0.05 (0.2%) | $0.79 | $0.05 | 2.60 K | $2.41 M |
| 10/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $2.40 M |
| 10/01/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 100 | $37.25 M |
| 09/30/2025 | $0.07 | $0.11 (52.78%) | $0.11 | $0.05 | 1.80 K | $5.19 M |
| 09/29/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 236 | $47.15 M |
| 09/26/2025 | $0.84 | $0.02 (-97.38%) | $0.84 | $0.02 | 1.72 K | $1.04 M |
| 09/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $2.41 M |
| 09/24/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.14 | 500 | $47.15 M |
| 09/23/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $9.90 M |
| 09/22/2025 | $0.89 | $0.21 (-76.97%) | $0.89 | $0.10 | 338 | $9.67 M |
| 09/19/2025 | $0.05 | $0.06 (19.61%) | $0.18 | $0.05 | 1.30 K | $2.88 M |
| 09/18/2025 | $0.90 | $0.05 (-94.33%) | $0.90 | $0.05 | 600 | $2.40 M |
| 09/17/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 100 | $40.08 M |
| 09/16/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 200 | $42.44 M |
| 09/15/2025 | $0.02 | $0.02 (0%) | $0.90 | $0.02 | 1.50 K | $943.05 K |
| 09/12/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 100 | $42.44 M |
| 09/11/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 114 | $44.79 M |
| 09/10/2025 | $0.80 | $0.10 (-87.5%) | $0.80 | $0.02 | 2.81 K | $4.72 M |
| 09/09/2025 | $0.16 | $1.00 (525%) | $1.00 | $0.16 | 400 | $47.15 M |
| 09/08/2025 | $1.00 | $0.16 (-84%) | $1.00 | $0.16 | 2.00 K | $7.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
