Free Trial
→ A grave, grave error. (From Porter & Company) (Ad) Free ORGS Stock Alerts

Orgenesis (ORGS) Stock Chart & Stock Price History

Orgenesis logo
$1.33 -0.20 (-13.07%)
As of 07/3/2025 12:46 PM Eastern
Compare

Orgenesis Stock Price Performance

The Orgenesis (ORGS) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 29.63%. In the past month, the stock has decreased 24.00%, reflecting recent market activity.

As of the latest close, Orgenesis traded at $1.33 with a market cap of $7.34 million and volume of 12,038 shares.

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.

5 Day
Performance
-11.33%
1 Month
Performance
-24.00%
3 Month
Performance
-47.22%
Year-To-Date
Performance
-29.63%

ORGS Stock Chart for Friday, July, 4, 2025

ORGS Chart by TradingView

Orgenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$1.53$1.33
-13.07%		$1.49$1.2812,038 shs$7.34 million
07/02/2025$1.53$1.53$1.58$1.53668 shs$7.34 million
07/01/2025$1.48$1.53
+3.73%		$1.54$1.445,455 shs$7.34 million
06/30/2025$1.50$1.48
-1.67%		$1.49$1.355,697 shs$7.08 million
06/27/2025$1.67$1.50
-10.18%		$1.60$1.455,541 shs$7.20 million
06/26/2025$1.66$1.67
+0.60%		$1.79$1.676,489 shs$8.01 million
06/25/2025$1.75$1.66
-5.14%		$1.72$1.4221,124 shs$7.97 million
06/24/2025$1.74$1.75
+0.34%		$1.79$1.693,538 shs$8.40 million
06/23/2025$1.80$1.74
-3.11%		$1.77$1.611,209 shs$8.37 million
06/20/2025$1.65$1.80
+9.09%		$1.80$1.724,785 shs$8.64 million
06/19/2025$1.65$1.65$1.81$1.612,792 shs$7.92 million
06/18/2025$1.84$1.65
-10.16%		$1.81$1.612,792 shs$7.92 million
06/17/2025$1.88$1.84
-2.30%		$1.90$1.706,598 shs$8.81 million
06/16/2025$1.95$1.88
-3.59%		$1.90$1.88328 shs$9.02 million
06/13/2025$2.00$1.95
-2.38%		$1.95$1.95130 shs$9.36 million
06/12/2025$2.16$2.00
-7.52%		$2.10$1.755,391 shs$9.59 million
06/11/2025$2.20$2.16
-1.82%		$2.20$2.141,978 shs$10.37 million
06/10/2025$2.27$2.20
-3.08%		$2.24$2.051,954 shs$10.56 million
06/09/2025$1.85$2.27
+22.70%		$2.27$1.853,555 shs$10.89 million
06/06/2025$1.75$1.85
+5.71%		$1.85$1.746,343 shs$8.88 million
06/05/2025$1.75$1.75$1.85$1.75383 shs$8.40 million
06/04/2025$1.95$1.75
-10.21%		$1.94$1.754,907 shs$8.40 million
06/03/2025$1.95$1.95
+0.08%		$2.14$1.902,563 shs$9.35 million
Related Companies

This page (NASDAQ:ORGS) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Special gold investment soars 2,300% ... 5,090% ... 9,850%
In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...
Weiss Ratings | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored
379 passengers walked away from this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Post-Halving = Profit Season (Here’s How to Win It)
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored