Free Trial
→ Massive new energy source found in Utah (From Stansberry Research) (Ad) Buy ORGS Stock  Free ORGS Stock Alerts

Orgenesis (ORGS) Stock Chart & Stock Price History

Orgenesis logo
$2.27 -0.05 (-2.26%)
As of 04/29/2025 02:44 PM Eastern
Compare

Orgenesis Stock Price Performance

5 Day
Performance
-2.05%
1 Month
Performance
-5.91%
3 Month
Performance
+57.47%
6 Month
Performance
+88.96%
Year-To-Date
Performance
+19.97%
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.

ORGS Stock Chart for Thursday, May, 1, 2025

ORGS Chart by TradingView

Orgenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$2.27$2.27$2.32$2.173,265 shs$10.88 million
04/29/2025$2.32$2.27
-2.26%		$2.32$2.173,265 shs$10.88 million
04/28/2025$2.32$2.32
+0.22%		$2.32$2.201,817 shs$11.13 million
04/25/2025$2.27$2.32
+1.98%		$2.46$2.305,849 shs$11.11 million
04/24/2025$2.49$2.27
-8.84%		$2.27$2.231,533 shs$10.89 million
04/23/2025$2.48$2.49
+0.40%		$2.49$2.211,446 shs$11.95 million
04/22/2025$2.48$2.48$2.58$2.201,858 shs$11.90 million
04/21/2025$2.19$2.48
+13.24%		$2.58$2.201,858 shs$11.90 million
04/18/2025$2.19$2.19$2.39$2.191,395 shs$10.51 million
04/17/2025$2.56$2.19
-14.45%		$2.39$2.191,395 shs$10.51 million
04/16/2025$2.53$2.56
+1.19%		$2.69$2.391,025 shs$12.29 million
04/15/2025$2.50$2.53
+1.20%		$2.55$2.471,413 shs$12.14 million
04/14/2025$1.97$2.50
+26.90%		$2.50$1.973,390 shs$12.00 million
04/11/2025$1.82$1.97
+8.24%		$1.97$1.757,619 shs$9.45 million
04/10/2025$1.96$1.82
-7.14%		$1.99$1.827,671 shs$8.73 million
04/09/2025$2.15$1.96
-8.84%		$2.07$1.969,608 shs$9.41 million
04/09/2025$2.15$1.96
-8.84%		$2.07$1.969,608 shs$9.41 million
04/08/2025$2.20$2.15
-2.16%		$2.49$2.103,470 shs$10.32 million
04/08/2025$2.20$2.15
-2.16%		$2.49$2.103,470 shs$10.32 million
04/07/2025$2.52$2.20
-12.80%		$2.50$2.201,100 shs$10.55 million
04/04/2025$2.58$2.52
-2.33%		$2.56$2.318,115 shs$12.09 million
04/03/2025$2.50$2.58
+3.07%		$2.60$2.46797 shs$12.38 million
04/02/2025$2.41$2.50
+3.87%		$2.67$2.411,675 shs$12.01 million
04/01/2025$2.44$2.41
-1.23%		$2.42$2.051,326 shs$11.57 million
03/31/2025$3.37$2.44
-27.60%		$3.35$1.9155,170 shs$11.71 million
Related Companies

This page (NASDAQ:ORGS) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
They rigged the game
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored