Orgenesis Inc. - ORGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.95	0.95	0.95	0.95	0.95	114
September 10, 2025	0.8	0.1	0.1	0.8	0.02	2,810
September 09, 2025	0.16	1	1	1	0.16	360
September 08, 2025	1	0.16	0.16	1	0.16	2,000
September 05, 2025	0.88	0.9	0.17	0.9	0.88	919
September 04, 2025	0.88	0.78	0.78	0.88	0.78	360
September 03, 2025	0.15	0.15	0.15	0.15	0.15	611
September 02, 2025	0.8	0.8	0.8	0.8	0.8	100
August 29, 2025	1	1	1	1	1	0
August 28, 2025	1	1	1	1	1	0
August 27, 2025	1	1	1	1	0.16	300
August 26, 2025	1	1	0.02	1	1	340
August 25, 2025	0.1	0.1	0.1	0.1	0.1	300
August 22, 2025	0.02	0.1	0.1	0.1	0.02	620
August 21, 2025	1	1	1	1	1	100
August 20, 2025	0.9	0.14	0.14	0.9	0.14	200
August 19, 2025	0.9	0.03	0.03	0.9	0.03	900
August 18, 2025	0.9	0.14	0.14	0.9	0.03	1,002
August 15, 2025	0.02	0.02	0.02	1	0.02	320
August 14, 2025	0.02	0.02	0.02	1	0.02	1,122
August 13, 2025	0.89	0.89	0.02	0.89	0.89	5,444
August 12, 2025	0.79	0.02	0.02	0.79	0.02	2,000
August 11, 2025	0.89	0.8	0.8	0.89	0.8	400
August 08, 2025	0.89	0.89	0.89	0.89	0.89	200
August 07, 2025	0.8	0.06	0.06	0.8	0.06	404
August 06, 2025	0.88	0.02	0.02	0.88	0.02	1,200
August 05, 2025	0.02	0.02	0.02	0.11	0.02	2,300
August 04, 2025	0.11	0.11	0.11	0.11	0.11	200
August 01, 2025	1	1	1	1	0.02	1,114
July 31, 2025	0.89	0.02	0.02	0.89	0.02	1,400
July 30, 2025	0.9	0.9	0.9	0.9	0.9	200
July 29, 2025	0	0	0	0	0	3,150
July 28, 2025	1	1	1	1	1	135
July 25, 2025	1	1	1	1	0	3,300
July 24, 2025	1	1	1	1	1	0
July 23, 2025	1	1	1	1	0.25	200
July 22, 2025	1.01	1.01	1.01	1.01	1.01	0
July 21, 2025	1.08	1.01	1.01	1.08	0	11,700
July 18, 2025	1.04	1.04	1.04	1.04	1.04	400
July 17, 2025	1.12	1.11	1.11	1.12	1.11	2,400
July 16, 2025	1.15	1.12	1.12	1.17	1.1	12,000
July 15, 2025	1.21	1.19	1.19	1.21	1.13	4,800
July 14, 2025	1.07	1.18	1.18	1.3	1	7,400
July 11, 2025	1.3	1.07	1.07	1.3	1.05	16,300

Orgenesis Inc. (ORGS) OTC