Free Trial

Orgenesis (ORGS) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ORGS Stock Alerts
$0.51
+0.03 (+6.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSustainabilityTrends

Orgenesis Stock Price Performance

5 Day
Performance
+11.89%
1 Month
Performance
-5.17%
3 Month
Performance
-24.38%
6 Month
Performance
+13.76%
Year-To-Date
Performance
+2.84%
1 Year
Performance
-56.36%
Receive ORGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orgenesis and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ORGS Stock Chart for Sunday, June, 2, 2024

ORGS Chart by TradingView

Orgenesis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.49$0.51
+5.95%		$0.53$0.4635,421 shs$17.74 million
05/30/2024$0.50$0.49
-2.80%		$0.52$0.4715,967 shs$16.74 million
05/29/2024$0.46$0.50
+8.65%		$0.51$0.4617,081 shs$17.23 million
05/28/2024$0.48$0.46
-4.13%		$0.48$0.4517,028 shs$15.85 million
05/27/2024$0.48$0.48$0.51$0.4821,900 shs$16.54 million
05/24/2024$0.49$0.50
+3.55%		$0.51$0.4821,990 shs$17.29 million
05/23/2024$0.48$0.49
+1.02%		$0.55$0.4830,563 shs$16.70 million
05/22/2024$0.51$0.48
-5.86%		$0.51$0.4850,875 shs$16.51 million
05/21/2024$0.55$0.51
-7.32%		$0.53$0.46137,284 shs$17.53 million
05/20/2024$0.55$0.55
-0.34%		$0.59$0.507,768 shs$18.92 million
05/17/2024$0.53$0.55
+3.99%		$0.58$0.5357,622 shs$18.99 million
05/16/2024$0.57$0.53
-6.13%		$0.61$0.4816,079 shs$18.26 million
05/15/2024$0.60$0.57
-6.45%		$0.63$0.5614,956 shs$19.45 million
05/14/2024$0.61$0.60
-0.71%		$0.63$0.5932,693 shs$20.79 million
05/13/2024$0.58$0.61
+5.00%		$0.62$0.5720,862 shs$20.94 million
05/10/2024$0.55$0.58
+4.69%		$0.58$0.5345,721 shs$19.92 million
05/09/2024$0.52$0.55
+6.33%		$0.55$0.5238,527 shs$19.03 million
05/08/2024$0.53$0.52
-1.74%		$0.55$0.4914,529 shs$17.90 million
05/07/2024$0.52$0.53
+1.96%		$0.57$0.5244,993 shs$18.21 million
05/06/2024$0.53$0.52
-1.33%		$0.55$0.5127,553 shs$17.87 million
05/03/2024$0.54$0.53
-2.95%		$0.58$0.5175,536 shs$18.10 million
05/02/2024$0.53$0.54
+3.31%		$0.57$0.5040,362 shs$18.65 million
05/01/2024$0.51$0.53
+4.00%		$0.54$0.5012,050 shs$18.06 million
04/30/2024$0.50$0.51
+1.08%		$0.54$0.4825,999 shs$17.36 million
04/29/2024$0.51$0.50
-1.40%		$0.53$0.5047,823 shs$17.18 million
04/26/2024$0.51$0.51
-1.13%		$0.52$0.4924,467 shs$17.42 million
04/25/2024$0.50$0.51
+2.17%		$0.52$0.5011,896 shs$17.62 million
04/24/2024$0.52$0.50
-3.28%		$0.52$0.5034,800 shs$17.24 million
04/23/2024$0.51$0.52
+2.33%		$0.52$0.5018,325 shs$17.82 million
04/22/2024$0.50$0.51
+1.26%		$0.52$0.5019,942 shs$17.42 million
04/19/2024$0.50$0.50
+0.18%		$0.53$0.4959,963 shs$17.20 million
04/18/2024$0.50$0.50
+1.01%		$0.51$0.5026,689 shs$17.17 million
04/17/2024$0.50$0.50
-1.00%		$0.53$0.4877,005 shs$15.78 million
04/16/2024$0.50$0.50
+0.06%		$0.55$0.48122,329 shs$15.94 million
04/15/2024$0.49$0.50
+1.36%		$0.50$0.4887,446 shs$15.93 million
04/12/2024$0.56$0.49
-11.92%		$0.59$0.4976,068 shs$15.72 million
04/11/2024$0.52$0.56
+6.85%		$0.63$0.50466,060 shs$17.84 million
04/10/2024$0.48$0.52
+9.77%		$0.88$0.505.61 million shs$16.70 million
04/09/2024$0.48$0.48
+0.46%		$0.52$0.4632,164 shs$15.21 million
04/08/2024$0.52$0.48
-8.43%		$0.51$0.4662,207 shs$15.14 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$0.58$0.52
-10.34%		$0.58$0.46102,918 shs$16.58 million
04/04/2024$0.50$0.58
+17.12%		$0.59$0.43115,464 shs$18.49 million
04/03/2024$0.39$0.50
+28.09%		$0.50$0.36193,459 shs$15.79 million
04/02/2024$0.58$0.39
-33.44%		$0.55$0.301.04 million shs$12.33 million
04/01/2024$0.82$0.58
-29.34%		$0.77$0.50186,225 shs$18.52 million
03/29/2024$0.82$0.82$0.85$0.8211,222 shs$26.21 million
03/28/2024$0.85$0.82
-3.29%		$0.85$0.8210,935 shs$26.20 million
03/27/2024$0.85$0.85
-0.13%		$0.90$0.8315,432 shs$27.10 million
03/26/2024$0.90$0.85
-5.33%		$0.90$0.8420,616 shs$27.13 million
03/25/2024$0.90$0.90$0.91$0.8350,315 shs$28.66 million
03/22/2024$0.87$0.90
+3.33%		$0.90$0.8632,887 shs$28.66 million
03/21/2024$0.90$0.87
-3.33%		$0.90$0.8648,560 shs$27.74 million
03/20/2024$0.88$0.90
+2.27%		$0.90$0.8548,719 shs$28.69 million
03/19/2024$0.88$0.88
+0.46%		$0.88$0.8341,140 shs$28.05 million
03/18/2024$0.79$0.88
+11.00%		$0.88$0.7940,931 shs$27.93 million
03/15/2024$0.78$0.79
+1.70%		$0.84$0.7785,249 shs$25.16 million
03/14/2024$0.89$0.78
-13.04%		$0.87$0.7474,761 shs$24.74 million
03/13/2024$0.86$0.89
+3.77%		$0.90$0.8535,928 shs$28.45 million
03/12/2024$0.82$0.86
+4.67%		$0.87$0.8230,207 shs$27.42 million
03/11/2024$0.86$0.82
-4.18%		$0.87$0.8270,558 shs$26.19 million
03/08/2024$0.84$0.86
+2.19%		$0.90$0.82128,966 shs$27.33 million
03/07/2024$0.83$0.84
+0.96%		$0.86$0.7469,054 shs$26.75 million
03/06/2024$0.82$0.83
+1.13%		$0.85$0.80132,767 shs$26.49 million
03/05/2024$0.77$0.82
+7.13%		$0.87$0.75258,378 shs$26.20 million
03/04/2024$0.68$0.77
+12.65%		$0.78$0.69178,500 shs$24.45 million
03/01/2024$0.64$0.68
+6.36%		$0.71$0.65169,932 shs$21.71 million

Related Companies:
This page (NASDAQ:ORGS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders