Free Trial
→ Trump’s Treasure Map [Pic inside] (From Paradigm Press) (Ad) Buy ORGS Stock  Free ORGS Stock Alerts

Orgenesis (ORGS) Stock Chart & Stock Price History

Orgenesis logo
$3.37 -0.12 (-3.44%)
As of 02:23 PM Eastern
Compare

Orgenesis Stock Price Performance

5 Day
Performance
+20.25%
1 Month
Performance
-12.24%
3 Month
Performance
+18.25%
6 Month
Performance
-36.42%
Year-To-Date
Performance
+78.31%
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.

ORGS Stock Chart for Friday, March, 28, 2025

ORGS Chart by TradingView
Remove Ads

Orgenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$3.49$3.37
-3.44%		$4.00$3.016,613 shs$16.17 million
03/27/2025$3.20$3.49
+9.06%		$3.74$3.455,846 shs$16.75 million
03/26/2025$2.68$3.20
+19.40%		$3.29$2.663,946 shs$15.36 million
03/25/2025$2.69$2.68
-0.37%		$2.85$2.604,329 shs$12.86 million
03/24/2025$2.80$2.69
-4.01%		$3.10$2.692,941 shs$12.91 million
03/21/2025$2.60$2.80
+7.79%		$3.63$2.605,879 shs$13.45 million
03/20/2025$2.70$2.60
-3.70%		$2.75$2.601,588 shs$12.48 million
03/19/2025$2.84$2.70
-4.85%		$2.96$2.608,391 shs$12.96 million
03/18/2025$3.15$2.84
-9.92%		$3.48$2.753,555 shs$13.62 million
03/17/2025$3.46$3.15
-8.96%		$3.51$3.0513,241 shs$15.12 million
03/14/2025$3.45$3.46
+0.29%		$3.63$2.997,481 shs$16.61 million
03/13/2025$3.19$3.45
+8.15%		$3.64$3.403,608 shs$16.56 million
03/12/2025$2.79$3.19
+14.34%		$3.20$2.804,622 shs$15.31 million
03/11/2025$3.06$2.79
-8.85%		$3.60$2.788,513 shs$13.39 million
03/10/2025$4.10$3.06
-25.34%		$4.15$3.0039,597 shs$14.69 million
03/07/2025$4.63$4.10
-11.45%		$4.60$4.008,169 shs$19.68 million
03/06/2025$4.81$4.63
-3.74%		$4.99$4.6213,122 shs$22.22 million
03/05/2025$4.20$4.81
+14.52%		$5.35$4.1530,841 shs$23.08 million
03/04/2025$3.76$4.20
+11.70%		$4.45$3.756,599 shs$20.16 million
03/03/2025$3.84$3.76
-2.08%		$4.90$3.7631,587 shs$18.04 million
02/28/2025$5.01$3.84
-23.35%		$5.89$3.3948,010 shs$18.43 million
02/27/2025$3.82$5.01
+31.15%		$5.01$4.0182,104 shs$24.04 million
Related Companies

This page (NASDAQ:ORGS) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Revealed: The Chip Stock Redefining AI as We Know It
In this urgent presentation, Wall Street's so-called "AI Oracle" unveils the name of a small American tech fir...
InvestorPlace | Sponsored