Orgenesis (ORGS) Stock Chart & Stock Price History

$0.55
+0.02 (+3.76%)
(As of 05/17/2024 ET)

Orgenesis Stock Price Performance

5 Day
Performance
-8.68%
1 Month
Performance
+10.24%
3 Month
Performance
+38.05%
6 Month
Performance
+14.80%
Year-To-Date
Performance
+10.29%
1 Year
Performance
-51.13%
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 Sunday, May, 19, 2024

Orgenesis Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This consistently signaled gains of 453%... 610%... and even 1036%... (Ad)

It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.

Register for the imminent briefing here.
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
02/29/2024$0.62$0.64
+2.76%
$0.67$0.61146,848 shs$20.41 million
02/28/2024$0.60$0.62
+3.82%
$0.62$0.6047,123 shs$19.86 million
02/27/2024$0.63$0.60
-4.59%
$0.63$0.5745,422 shs$19.13 million
02/26/2024$0.59$0.63
+6.61%
$0.71$0.53260,792 shs$20.05 million
02/23/2024$0.48$0.59
+22.53%
$0.60$0.47205,036 shs$18.81 million
02/22/2024$0.47$0.48
+2.45%
$0.52$0.4182,437 shs$15.35 million
02/21/2024$0.41$0.47
+14.91%
$0.48$0.4078,509 shs$14.98 million
02/20/2024$0.40$0.41
+2.25%
$0.42$0.36125,253 shs$13.04 million
02/19/2024$0.40$0.40$0.52$0.39332,500 shs$12.75 million

This page (NASDAQ:ORGS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners