Orgenesis Inc. (ORGS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.5040

+0.0020

(+0.40%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.5100	0.5200	0.5000	0.5000	0.5000	11,900
24 Apr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	35,600
23 Apr 2024	0.5100	0.5200	0.5000	0.5200	0.5200	18,300
22 Apr 2024	0.5000	0.5200	0.5000	0.5100	0.5100	22,000
19 Apr 2024	0.5200	0.5300	0.4900	0.5000	0.5000	60,000
18 Apr 2024	0.5000	0.5100	0.5000	0.5100	0.5100	26,700
17 Apr 2024	0.4800	0.5300	0.4800	0.5100	0.5100	77,000
16 Apr 2024	0.4900	0.5500	0.4800	0.5000	0.5000	122,300
15 Apr 2024	0.4900	0.5000	0.4800	0.5000	0.5000	108,900
12 Apr 2024	0.5900	0.5900	0.4900	0.4900	0.4900	76,100
11 Apr 2024	0.5500	0.6300	0.5000	0.5600	0.5600	473,700
10 Apr 2024	0.5200	0.8800	0.5000	0.5200	0.5200	5,635,200
09 Apr 2024	0.4700	0.5200	0.4600	0.4900	0.4900	32,200
08 Apr 2024	0.5000	0.5100	0.4600	0.4800	0.4800	62,300
05 Apr 2024	0.5600	0.5800	0.4600	0.5200	0.5200	102,700
04 Apr 2024	0.5200	0.5900	0.4300	0.5800	0.5800	117,900
03 Apr 2024	0.3800	0.5000	0.3600	0.5000	0.5000	194,000
02 Apr 2024	0.5500	0.5500	0.3000	0.3900	0.3900	1,042,300
01 Apr 2024	0.7700	0.7700	0.5000	0.5800	0.5800	191,800
28 Mar 2024	0.8500	0.8500	0.8200	0.8200	0.8200	11,200
27 Mar 2024	0.9000	0.9000	0.8300	0.8500	0.8500	15,400
26 Mar 2024	0.8700	0.9000	0.8400	0.8500	0.8500	20,600
25 Mar 2024	0.9000	0.9100	0.8300	0.9000	0.9000	50,500
22 Mar 2024	0.8600	0.9000	0.8600	0.9000	0.9000	32,900
21 Mar 2024	0.9000	0.9000	0.8600	0.8700	0.8700	48,500
20 Mar 2024	0.8800	0.9000	0.8500	0.9000	0.9000	48,800
19 Mar 2024	0.8300	0.8800	0.8300	0.8800	0.8800	41,100
18 Mar 2024	0.7700	0.8800	0.7700	0.8800	0.8800	40,900
15 Mar 2024	0.7700	0.8400	0.7700	0.7900	0.7900	85,300
14 Mar 2024	0.8700	0.8700	0.7400	0.7800	0.7800	74,800
13 Mar 2024	0.8900	0.9000	0.8500	0.8900	0.8900	35,900
12 Mar 2024	0.8400	0.8700	0.8200	0.8600	0.8600	30,200
11 Mar 2024	0.8700	0.8700	0.8200	0.8200	0.8200	71,800
08 Mar 2024	0.8200	0.9000	0.8200	0.8600	0.8600	129,100
07 Mar 2024	0.8300	0.8600	0.7400	0.8400	0.8400	69,100
06 Mar 2024	0.8200	0.8500	0.8000	0.8300	0.8300	132,800
05 Mar 2024	0.8500	0.8700	0.7500	0.8200	0.8200	259,400
04 Mar 2024	0.6900	0.7800	0.6900	0.7700	0.7700	178,500
01 Mar 2024	0.6500	0.7100	0.6500	0.6800	0.6800	169,900
29 Feb 2024	0.6300	0.6700	0.6100	0.6400	0.6400	147,500
28 Feb 2024	0.6000	0.6200	0.6000	0.6200	0.6200	47,300
27 Feb 2024	0.6200	0.6300	0.5700	0.6000	0.6000	45,400
26 Feb 2024	0.6000	0.7100	0.5300	0.6300	0.6300	261,000
23 Feb 2024	0.4800	0.6000	0.4700	0.5900	0.5900	208,800
22 Feb 2024	0.5000	0.5200	0.4100	0.4800	0.4800	82,600
21 Feb 2024	0.4000	0.4800	0.4000	0.4700	0.4700	78,900
20 Feb 2024	0.4000	0.4200	0.3600	0.4100	0.4100	125,200
16 Feb 2024	0.4900	0.5200	0.3900	0.4000	0.4000	329,700
15 Feb 2024	0.3800	0.7400	0.3700	0.4800	0.4800	2,961,200
14 Feb 2024	0.3100	0.3400	0.3100	0.3400	0.3400	16,500
13 Feb 2024	0.3000	0.3100	0.2700	0.3000	0.3000	46,500
12 Feb 2024	0.3100	0.3500	0.3000	0.3000	0.3000	39,800
09 Feb 2024	0.3000	0.3300	0.2500	0.3000	0.3000	134,100
08 Feb 2024	0.3000	0.3100	0.3000	0.3000	0.3000	24,300
07 Feb 2024	0.3300	0.3300	0.2900	0.3000	0.3000	11,600
06 Feb 2024	0.3200	0.3200	0.2900	0.3100	0.3100	8,200
05 Feb 2024	0.3300	0.3300	0.3000	0.3000	0.3000	50,100
02 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	15,100
01 Feb 2024	0.3100	0.3400	0.3100	0.3300	0.3300	85,500
31 Jan 2024	0.3400	0.3400	0.3100	0.3100	0.3100	203,200
30 Jan 2024	0.3400	0.3400	0.3100	0.3200	0.3200	54,600
29 Jan 2024	0.3400	0.3500	0.3000	0.3200	0.3200	51,000
26 Jan 2024	0.3100	0.3200	0.2900	0.3100	0.3100	94,800
25 Jan 2024	0.3000	0.3200	0.3000	0.3100	0.3100	89,100
24 Jan 2024	0.3000	0.3100	0.2900	0.3100	0.3100	71,300
23 Jan 2024	0.3200	0.3400	0.3000	0.3100	0.3100	62,600
22 Jan 2024	0.2800	0.3200	0.2600	0.3200	0.3200	116,000
19 Jan 2024	0.3100	0.3100	0.2500	0.2800	0.2800	133,100
18 Jan 2024	0.3200	0.3300	0.3000	0.3200	0.3200	114,600
17 Jan 2024	0.3600	0.3600	0.3100	0.3300	0.3300	18,100
16 Jan 2024	0.2900	0.3700	0.2900	0.3600	0.3600	202,000
12 Jan 2024	0.3200	0.3300	0.2700	0.3000	0.3000	123,300
11 Jan 2024	0.3300	0.3500	0.2900	0.3000	0.3000	549,800
10 Jan 2024	0.3700	0.3800	0.3400	0.3500	0.3500	117,700
09 Jan 2024	0.4100	0.4200	0.3700	0.3800	0.3800	187,600
08 Jan 2024	0.4300	0.4400	0.4000	0.4100	0.4100	134,600
05 Jan 2024	0.4800	0.4900	0.4400	0.4400	0.4400	69,300
04 Jan 2024	0.4500	0.4700	0.4400	0.4600	0.4600	57,800
03 Jan 2024	0.4600	0.5100	0.4500	0.4700	0.4700	79,900
02 Jan 2024	0.4600	0.5100	0.4600	0.4900	0.4900	96,800
29 Dec 2023	0.5200	0.5500	0.5000	0.5000	0.5000	108,300
28 Dec 2023	0.4800	0.5400	0.4400	0.5000	0.5000	157,100
27 Dec 2023	0.4300	0.4900	0.4300	0.4800	0.4800	101,100
26 Dec 2023	0.4700	0.5000	0.4300	0.4500	0.4500	103,600
22 Dec 2023	0.4400	0.5000	0.4400	0.4900	0.4900	90,200
21 Dec 2023	0.4400	0.4700	0.4100	0.4600	0.4600	71,500
20 Dec 2023	0.4600	0.4600	0.4400	0.4500	0.4500	69,900
19 Dec 2023	0.4600	0.5000	0.4500	0.4900	0.4900	69,500
18 Dec 2023	0.5100	0.5100	0.4500	0.4900	0.4900	135,400
15 Dec 2023	0.4700	0.5300	0.4600	0.5000	0.5000	60,400
14 Dec 2023	0.4800	0.5000	0.4100	0.4700	0.4700	116,100
13 Dec 2023	0.5600	0.5600	0.4600	0.4900	0.4900	163,000
12 Dec 2023	0.5300	0.5600	0.5300	0.5400	0.5400	48,100
11 Dec 2023	0.4700	0.5300	0.4600	0.5200	0.5200	173,000
08 Dec 2023	0.4700	0.5100	0.4600	0.4600	0.4600	75,800
07 Dec 2023	0.4700	0.4900	0.4500	0.4600	0.4600	52,100
06 Dec 2023	0.4600	0.5000	0.4200	0.4900	0.4900	27,200
05 Dec 2023	0.4600	0.5000	0.4500	0.4700	0.4700	37,900
04 Dec 2023	0.4200	0.5000	0.4100	0.5000	0.5000	83,200
01 Dec 2023	0.4400	0.4900	0.4300	0.4500	0.4500	83,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,842.80-94.70(-1.19%)

ASX 2007,582.00-101.00(-1.31%)

AUD/USD0.6542+0.0019(+0.29%)

OIL84.03+0.46(+0.55%)

GOLD2,350.00+7.50(+0.32%)

Bitcoin AUD98,584.61+393.50(+0.40%)

Orgenesis Inc. (ORGS)

ALL ORDS
7,842.80
-94.70(-1.19%)

ASX 200
7,582.00
-101.00(-1.31%)

AUD/USD
0.6542
+0.0019(+0.29%)

OIL
84.03
+0.46(+0.55%)

GOLD
2,350.00
+7.50(+0.32%)

Bitcoin AUD
98,584.61
+393.50(+0.40%)