Free Trial

Orgenesis (ORGS) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free ORGS Stock Alerts
$0.52
+0.02 (+3.76%)
(As of 09:36 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Orgenesis Stock Price Performance

5 Day
Performance
+3.99%
1 Month
Performance
-42.06%
3 Month
Performance
+70.79%
6 Month
Performance
-36.50%
Year-To-Date
Performance
+4.03%
1 Year
Performance
-51.32%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

ORGS Stock Chart for Thursday, April, 25, 2024

ORGS Chart by TradingView

Orgenesis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/26/2024$0.59$0.63
+6.61%		$0.71$0.53260,792 shs$20.05 million
02/23/2024$0.48$0.59
+22.53%		$0.60$0.47205,036 shs$18.81 million
02/22/2024$0.47$0.48
+2.45%		$0.52$0.4182,437 shs$15.35 million
02/21/2024$0.41$0.47
+14.91%		$0.48$0.4078,509 shs$14.98 million
02/20/2024$0.40$0.41
+2.25%		$0.42$0.36125,253 shs$13.04 million
02/19/2024$0.40$0.40$0.52$0.39332,500 shs$12.75 million
02/16/2024$0.48$0.40
-16.67%		$0.52$0.39328,725 shs$12.75 million
02/15/2024$0.34$0.48
+40.76%		$0.74$0.372.91 million shs$15.30 million
02/14/2024$0.30$0.34
+15.20%		$0.34$0.3116,475 shs$10.87 million
02/13/2024$0.30$0.30
-1.00%		$0.31$0.2746,533 shs$9.44 million
02/12/2024$0.30$0.30
-0.23%		$0.35$0.3039,769 shs$9.53 million
02/09/2024$0.30$0.30
-0.43%		$0.33$0.25133,284 shs$9.55 million
02/08/2024$0.30$0.30
+0.30%		$0.31$0.3024,346 shs$9.60 million
02/07/2024$0.31$0.30
-4.00%		$0.33$0.2911,569 shs$9.57 million
02/06/2024$0.30$0.31
+4.55%		$0.32$0.298,208 shs$9.97 million
02/05/2024$0.31$0.30
-3.89%		$0.33$0.3050,138 shs$9.53 million
02/02/2024$0.33$0.31
-5.15%		$0.32$0.3114,215 shs$9.92 million
02/01/2024$0.31$0.33
+4.46%		$0.34$0.3185,511 shs$10.46 million
01/31/2024$0.32$0.31
-1.78%		$0.34$0.31203,248 shs$10.01 million
01/30/2024$0.32$0.32
+0.22%		$0.34$0.3154,595 shs$10.19 million
01/29/2024$0.31$0.32
+2.74%		$0.35$0.3050,958 shs$10.17 million
01/26/2024$0.31$0.31
+1.80%		$0.32$0.2994,582 shs$9.90 million
01/25/2024$0.31$0.31
-0.59%		$0.32$0.3087,396 shs$9.72 million
01/24/2024$0.31$0.31
+0.26%		$0.31$0.2970,586 shs$9.78 million

Related Companies:
This page (NASDAQ:ORGS) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace