Orgenesis Inc. - ORGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	1.36	1.3	1.3	1.36	1.22	13,800
July 09, 2025	1.35	1.32	1.32	1.41	1.32	2,400
July 08, 2025	1.31	1.41	1.41	1.41	1.31	1,500
July 07, 2025	1.35	1.51	1.51	1.51	1.35	3,200
July 03, 2025	1.47	1.33	1.33	1.49	1.28	12,000
July 02, 2025	1.58	1.53	1.53	1.58	1.53	700
July 01, 2025	1.44	1.53	1.53	1.54	1.44	5,500
June 30, 2025	1.4	1.48	1.48	1.49	1.35	5,700
June 27, 2025	1.6	1.5	1.5	1.6	1.45	5,500
June 26, 2025	1.71	1.67	1.67	1.79	1.67	6,500
June 25, 2025	1.72	1.66	1.66	1.72	1.42	21,100
June 24, 2025	1.78	1.75	1.75	1.79	1.69	3,500
June 23, 2025	1.77	1.74	1.74	1.77	1.61	1,200
June 20, 2025	1.72	1.8	1.8	1.8	1.72	4,800
June 18, 2025	1.8	1.65	1.65	1.81	1.61	2,800

Orgenesis Inc. (ORGS) OTC