Orgenesis Inc. - ORGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.75	0.25	0.25	0.75	0.25	500
December 04, 2025	0.75	0.75	0.75	0.75	0.75	200
December 03, 2025	0.75	0.17	0.17	0.75	0.17	1,000
December 02, 2025	0.75	0.75	0.75	0.75	0.75	223
December 01, 2025	0.2	0.75	0.75	0.75	0.2	600
November 28, 2025	0.75	0.17	0.17	0.75	0.17	202
November 26, 2025	0.75	0.75	0.75	0.75	0.75	104
November 25, 2025	0.75	0.17	0.17	0.75	0.17	620
November 24, 2025	0.21	0.7	0.7	0.7	0.21	230
November 21, 2025	0.75	0.75	0.75	0.75	0.75	100
November 20, 2025	0.75	0.75	0.75	0.75	0.75	100
November 19, 2025	0.75	0.75	0.75	0.75	0.75	100
November 18, 2025	0.75	0.75	0.75	0.75	0.75	114
November 17, 2025	0.75	0.75	0.75	0.75	0.75	120
November 14, 2025	0.8	0.21	0.21	0.8	0.21	2,200
November 13, 2025	0.8	0.7	0.7	0.8	0.21	2,800
November 12, 2025	0.8	0.8	0.8	0.8	0.8	100
November 11, 2025	0.8	0.16	0.16	0.8	0.16	200
November 10, 2025	0.16	0.17	0.17	0.17	0.16	6,100
November 07, 2025	0.8	0.8	0.8	0.8	0.8	102
November 06, 2025	0.8	0.8	0.8	0.8	0.8	200
November 05, 2025	0.91	0.91	0.91	0.91	0.91	100
November 04, 2025	0.15	0.8	0.8	0.8	0.15	217
November 03, 2025	0.15	0.15	0.15	0.91	0.15	4,010
October 31, 2025	0.89	0.15	0.15	0.89	0.15	1,800
October 30, 2025	0.15	0.15	0.15	0.91	0.15	400
October 29, 2025	0.15	0.15	0.15	0.15	0.15	203
October 28, 2025	0.15	0.15	0.15	0.15	0.15	0
October 27, 2025	0.16	0.15	0.15	0.8	0.15	2,500
October 24, 2025	0.18	0.18	0.18	0.18	0.18	0
October 23, 2025	0.9	0.18	0.18	0.9	0.16	1,014
October 22, 2025	0.25	0.25	0.25	0.25	0.25	200
October 21, 2025	0.89	0.89	0.89	0.89	0.89	235
October 20, 2025	0.15	0.15	0.15	0.15	0.15	0
October 17, 2025	0.15	0.15	0.15	0.15	0.15	300
October 16, 2025	1	1	1	1	1	120
October 15, 2025	0.15	0.15	0.15	0.15	0.15	1,000
October 14, 2025	1	1	1	1	1	0
October 13, 2025	1	1	1	1	0.1	5,307
October 10, 2025	1	1	1	1	0.11	2,100
October 09, 2025	0.89	0.89	0.89	0.89	0.89	100
October 08, 2025	0.2	0.89	0.89	0.89	0.2	270
October 07, 2025	0.11	0.11	0.11	0.68	0.11	5,400
October 06, 2025	0.1	0.1	0.1	0.75	0.1	2,913
October 03, 2025	0.05	0.05	0.05	0.79	0.05	2,600
October 02, 2025	0.05	0.05	0.05	0.05	0.05	200
October 01, 2025	0.79	0.79	0.79	0.79	0.79	100
September 30, 2025	0.07	0.11	0.11	0.11	0.05	1,800
September 29, 2025	1	1	1	1	1	236
September 26, 2025	0.84	0.02	0.02	0.84	0.02	1,717
September 25, 2025	0.05	0.05	0.05	0.05	0.05	300
September 24, 2025	1	1	1	1	0.14	500
September 23, 2025	0.21	0.21	0.21	0.21	0.21	0
September 22, 2025	0.89	0.21	0.21	0.89	0.1	338
September 19, 2025	0.05	0.06	0.06	0.18	0.05	1,300
September 18, 2025	0.9	0.05	0.05	0.9	0.05	600
September 17, 2025	0.85	0.85	0.85	0.85	0.85	100
September 16, 2025	0.9	0.9	0.9	0.9	0.9	200
September 15, 2025	0.02	0.02	0.02	0.9	0.02	1,500
September 12, 2025	0.9	0.9	0.9	0.9	0.9	100

Orgenesis Inc. (ORGS) OTC