Free Trial

Orgenesis (ORGS) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free ORGS Stock Alerts
$0.46
-0.02 (-4.16%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSustainabilityTrends

Orgenesis Stock Price Performance

5 Day
Performance
-5.11%
1 Month
Performance
-9.25%
3 Month
Performance
-26.13%
6 Month
Performance
+2.65%
Year-To-Date
Performance
-8.09%
1 Year
Performance
-62.28%
Receive ORGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orgenesis and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

ORGS Stock Chart for Tuesday, May, 28, 2024

ORGS Chart by TradingView

Orgenesis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.48$0.46
-4.13%		$0.48$0.4517,028 shs$15.85 million
05/27/2024$0.48$0.48$0.51$0.4821,900 shs$16.54 million
05/24/2024$0.49$0.50
+3.55%		$0.51$0.4821,990 shs$17.29 million
05/23/2024$0.48$0.49
+1.02%		$0.55$0.4830,563 shs$16.70 million
05/22/2024$0.51$0.48
-5.86%		$0.51$0.4850,875 shs$16.51 million
05/21/2024$0.55$0.51
-7.32%		$0.53$0.46137,284 shs$17.53 million
05/20/2024$0.55$0.55
-0.34%		$0.59$0.507,768 shs$18.92 million
05/17/2024$0.53$0.55
+3.99%		$0.58$0.5357,622 shs$18.99 million
05/16/2024$0.57$0.53
-6.13%		$0.61$0.4816,079 shs$18.26 million
05/15/2024$0.60$0.57
-6.45%		$0.63$0.5614,956 shs$19.45 million
05/14/2024$0.61$0.60
-0.71%		$0.63$0.5932,693 shs$20.79 million
05/13/2024$0.58$0.61
+5.00%		$0.62$0.5720,862 shs$20.94 million
05/10/2024$0.55$0.58
+4.69%		$0.58$0.5345,721 shs$19.92 million
05/09/2024$0.52$0.55
+6.33%		$0.55$0.5238,527 shs$19.03 million
05/08/2024$0.53$0.52
-1.74%		$0.55$0.4914,529 shs$17.90 million
05/07/2024$0.52$0.53
+1.96%		$0.57$0.5244,993 shs$18.21 million
05/06/2024$0.53$0.52
-1.33%		$0.55$0.5127,553 shs$17.87 million
05/03/2024$0.54$0.53
-2.95%		$0.58$0.5175,536 shs$18.10 million
05/02/2024$0.53$0.54
+3.31%		$0.57$0.5040,362 shs$18.65 million
05/01/2024$0.51$0.53
+4.00%		$0.54$0.5012,050 shs$18.06 million
04/30/2024$0.50$0.51
+1.08%		$0.54$0.4825,999 shs$17.36 million
04/29/2024$0.51$0.50
-1.40%		$0.53$0.5047,823 shs$17.18 million
04/26/2024$0.51$0.51
-1.13%		$0.52$0.4924,467 shs$17.42 million
04/25/2024$0.50$0.51
+2.17%		$0.52$0.5011,896 shs$17.62 million
04/24/2024$0.52$0.50
-3.28%		$0.52$0.5034,800 shs$17.24 million
04/23/2024$0.51$0.52
+2.33%		$0.52$0.5018,325 shs$17.82 million
04/22/2024$0.50$0.51
+1.26%		$0.52$0.5019,942 shs$17.42 million
04/19/2024$0.50$0.50
+0.18%		$0.53$0.4959,963 shs$17.20 million
04/18/2024$0.50$0.50
+1.01%		$0.51$0.5026,689 shs$17.17 million
04/17/2024$0.50$0.50
-1.00%		$0.53$0.4877,005 shs$15.78 million
04/16/2024$0.50$0.50
+0.06%		$0.55$0.48122,329 shs$15.94 million
04/15/2024$0.49$0.50
+1.36%		$0.50$0.4887,446 shs$15.93 million
04/12/2024$0.56$0.49
-11.92%		$0.59$0.4976,068 shs$15.72 million
04/11/2024$0.52$0.56
+6.85%		$0.63$0.50466,060 shs$17.84 million
04/10/2024$0.48$0.52
+9.77%		$0.88$0.505.61 million shs$16.70 million
04/09/2024$0.48$0.48
+0.46%		$0.52$0.4632,164 shs$15.21 million
04/08/2024$0.52$0.48
-8.43%		$0.51$0.4662,207 shs$15.14 million
04/05/2024$0.58$0.52
-10.34%		$0.58$0.46102,918 shs$16.58 million
04/04/2024$0.50$0.58
+17.12%		$0.59$0.43115,464 shs$18.49 million
04/03/2024$0.39$0.50
+28.09%		$0.50$0.36193,459 shs$15.79 million
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
04/02/2024$0.58$0.39
-33.44%		$0.55$0.301.04 million shs$12.33 million
04/01/2024$0.82$0.58
-29.34%		$0.77$0.50186,225 shs$18.52 million
03/29/2024$0.82$0.82$0.85$0.8211,222 shs$26.21 million
03/28/2024$0.85$0.82
-3.29%		$0.85$0.8210,935 shs$26.20 million
03/27/2024$0.85$0.85
-0.13%		$0.90$0.8315,432 shs$27.10 million
03/26/2024$0.90$0.85
-5.33%		$0.90$0.8420,616 shs$27.13 million
03/25/2024$0.90$0.90$0.91$0.8350,315 shs$28.66 million
03/22/2024$0.87$0.90
+3.33%		$0.90$0.8632,887 shs$28.66 million
03/21/2024$0.90$0.87
-3.33%		$0.90$0.8648,560 shs$27.74 million
03/20/2024$0.88$0.90
+2.27%		$0.90$0.8548,719 shs$28.69 million
03/19/2024$0.88$0.88
+0.46%		$0.88$0.8341,140 shs$28.05 million
03/18/2024$0.79$0.88
+11.00%		$0.88$0.7940,931 shs$27.93 million
03/15/2024$0.78$0.79
+1.70%		$0.84$0.7785,249 shs$25.16 million
03/14/2024$0.89$0.78
-13.04%		$0.87$0.7474,761 shs$24.74 million
03/13/2024$0.86$0.89
+3.77%		$0.90$0.8535,928 shs$28.45 million
03/12/2024$0.82$0.86
+4.67%		$0.87$0.8230,207 shs$27.42 million
03/11/2024$0.86$0.82
-4.18%		$0.87$0.8270,558 shs$26.19 million
03/08/2024$0.84$0.86
+2.19%		$0.90$0.82128,966 shs$27.33 million
03/07/2024$0.83$0.84
+0.96%		$0.86$0.7469,054 shs$26.75 million
03/06/2024$0.82$0.83
+1.13%		$0.85$0.80132,767 shs$26.49 million
03/05/2024$0.77$0.82
+7.13%		$0.87$0.75258,378 shs$26.20 million
03/04/2024$0.68$0.77
+12.65%		$0.78$0.69178,500 shs$24.45 million
03/01/2024$0.64$0.68
+6.36%		$0.71$0.65169,932 shs$21.71 million
02/29/2024$0.62$0.64
+2.76%		$0.67$0.61146,848 shs$20.41 million
02/28/2024$0.60$0.62
+3.82%		$0.62$0.6047,123 shs$19.86 million
02/27/2024$0.63$0.60
-4.59%		$0.63$0.5745,422 shs$19.13 million

Related Companies:
This page (NASDAQ:ORGS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes