Advertisement
U.S. markets open in 2 minutes

Orgenesis Inc. (ORGS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.8500-0.0011 (-0.13%)
At close: 04:00PM EDT
0.8201 -0.03 (-3.52%)
After hours: 04:18PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.90000.90000.83000.85000.850015,400
Mar 26, 20240.87000.90000.84000.85000.850020,600
Mar 25, 20240.90000.91000.83000.90000.900050,500
Mar 22, 20240.86000.90000.86000.90000.900032,900
Mar 21, 20240.90000.90000.86000.87000.870048,500
Mar 20, 20240.88000.90000.85000.90000.900048,800
Mar 19, 20240.83000.88000.83000.88000.880041,100
Mar 18, 20240.77000.88000.77000.88000.880040,900
Mar 15, 20240.77000.84000.77000.79000.790085,300
Mar 14, 20240.87000.87000.74000.78000.780074,800
Mar 13, 20240.89000.90000.85000.89000.890035,900
Mar 12, 20240.84000.87000.82000.86000.860030,200
Mar 11, 20240.87000.87000.82000.82000.820071,800
Mar 08, 20240.82000.90000.82000.86000.8600129,100
Mar 07, 20240.83000.86000.74000.84000.840069,100
Mar 06, 20240.82000.85000.80000.83000.8300132,800
Mar 05, 20240.85000.87000.75000.82000.8200259,400
Mar 04, 20240.69000.78000.69000.77000.7700178,500
Mar 01, 20240.65000.71000.65000.68000.6800169,900
Feb 29, 20240.63000.67000.61000.64000.6400147,500
Feb 28, 20240.60000.62000.60000.62000.620047,300
Feb 27, 20240.62000.63000.57000.60000.600045,400
Feb 26, 20240.60000.71000.53000.63000.6300261,000
Feb 23, 20240.48000.60000.47000.59000.5900208,800
Feb 22, 20240.50000.52000.41000.48000.480082,600
Feb 21, 20240.40000.48000.40000.47000.470078,900
Feb 20, 20240.40000.42000.36000.41000.4100125,200
Feb 16, 20240.49000.52000.39000.40000.4000329,700
Feb 15, 20240.38000.74000.37000.48000.48002,961,200
Feb 14, 20240.31000.34000.31000.34000.340016,500
Feb 13, 20240.30000.31000.27000.30000.300046,500
Feb 12, 20240.31000.35000.30000.30000.300039,800
Feb 09, 20240.30000.33000.25000.30000.3000134,100
Feb 08, 20240.30000.31000.30000.30000.300024,300
Feb 07, 20240.33000.33000.29000.30000.300011,600
Feb 06, 20240.32000.32000.29000.31000.31008,200
Feb 05, 20240.33000.33000.30000.30000.300050,100
Feb 02, 20240.32000.32000.31000.31000.310015,100
Feb 01, 20240.31000.34000.31000.33000.330085,500
Jan 31, 20240.34000.34000.31000.31000.3100203,200
Jan 30, 20240.34000.34000.31000.32000.320054,600
Jan 29, 20240.34000.35000.30000.32000.320051,000
Jan 26, 20240.31000.32000.29000.31000.310094,800
Jan 25, 20240.30000.32000.30000.31000.310089,100
Jan 24, 20240.30000.31000.29000.31000.310071,300
Jan 23, 20240.32000.34000.30000.31000.310062,600
Jan 22, 20240.28000.32000.26000.32000.3200116,000
Jan 19, 20240.31000.31000.25000.28000.2800133,100
Jan 18, 20240.32000.33000.30000.32000.3200114,600
Jan 17, 20240.36000.36000.31000.33000.330018,100
Jan 16, 20240.29000.37000.29000.36000.3600202,000
Jan 12, 20240.32000.33000.27000.30000.3000123,300
Jan 11, 20240.33000.35000.29000.30000.3000549,800
Jan 10, 20240.37000.38000.34000.35000.3500117,700
Jan 09, 20240.41000.42000.37000.38000.3800187,600
Jan 08, 20240.43000.44000.40000.41000.4100134,600
Jan 05, 20240.48000.49000.44000.44000.440069,300
Jan 04, 20240.45000.47000.44000.46000.460057,800
Jan 03, 20240.46000.51000.45000.47000.470079,900
Jan 02, 20240.46000.51000.46000.49000.490096,800
Dec 29, 20230.52000.55000.50000.50000.5000108,300
Dec 28, 20230.48000.54000.44000.50000.5000157,100
Dec 27, 20230.43000.49000.43000.48000.4800101,100
Dec 26, 20230.47000.50000.43000.45000.4500103,600
Dec 22, 20230.44000.50000.44000.49000.490090,200
Dec 21, 20230.44000.47000.41000.46000.460071,500
Dec 20, 20230.46000.46000.44000.45000.450069,900
Dec 19, 20230.46000.50000.45000.49000.490069,500
Dec 18, 20230.51000.51000.45000.49000.4900135,400
Dec 15, 20230.47000.53000.46000.50000.500060,400
Dec 14, 20230.48000.50000.41000.47000.4700116,100
Dec 13, 20230.56000.56000.46000.49000.4900163,000
Dec 12, 20230.53000.56000.53000.54000.540048,100
Dec 11, 20230.47000.53000.46000.52000.5200173,000
Dec 08, 20230.47000.51000.46000.46000.460075,800
Dec 07, 20230.47000.49000.45000.46000.460052,100
Dec 06, 20230.46000.50000.42000.49000.490027,200
Dec 05, 20230.46000.50000.45000.47000.470037,900
Dec 04, 20230.42000.50000.41000.50000.500083,200
Dec 01, 20230.44000.49000.43000.45000.450083,700
Nov 30, 20230.44000.46000.42000.46000.460067,200
Nov 29, 20230.45000.48000.45000.46000.460033,000
Nov 28, 20230.48000.49000.44000.44000.440070,300
Nov 27, 20230.51000.51000.42000.50000.500051,700
Nov 24, 20230.51000.57000.51000.51000.510041,300
Nov 22, 20230.51000.52000.49000.51000.510055,500
Nov 21, 20230.50000.54000.49000.51000.510067,200
Nov 20, 20230.47000.51000.46000.50000.500051,400
Nov 17, 20230.39000.53000.39000.48000.4800150,400
Nov 16, 20230.52000.52000.44000.44000.440088,000
Nov 15, 20230.55000.57000.51000.55000.550023,500
Nov 14, 20230.50000.61000.50000.55000.550066,800
Nov 13, 20230.64000.64000.55000.56000.560032,600
Nov 10, 20230.56000.69000.55000.61000.6100140,600
Nov 09, 20230.70000.70000.57000.57000.570056,400
Nov 08, 20230.71000.73000.66000.70000.7000342,700
Nov 07, 20230.73000.82000.72000.78000.780064,300
Nov 06, 20230.80000.82000.74000.75000.750030,200
Nov 03, 20230.78000.84000.76000.82000.820015,700
Nov 02, 20230.81000.86000.77000.80000.8000148,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...