ORGS Quote, Trading Chart, Orgenesis Inc.

home / stock / orgs / orgs quote

Stock Information
Company Name: Orgenesis Inc.
Stock Symbol: ORGS
Market: NASDAQ
Website: orgenesis.com
Menu
ORGS ORGS Quote ORGS Short ORGS News ORGS Articles ORGS Message Board
Get ORGS Alerts

News, Short Squeeze, Breakout and More Instantly...
ORGS Quote
Last:$0.7011
Change Percent:0.14%
Open:$0.73
Previous Close:$0.7001
High:$0.73
Low:$0.7
Volume:17,863
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ORGS Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$0.73
Close:$0.7001
High:$0.73
Low:$0.7
Volume:17,863
Date:2024-07-16
Open:$0.71
Close:$0.7001
High:$0.728
Low:$0.7
Volume:38,600
Date:2024-07-15
Open:$0.73
Close:$0.7
High:$0.73
Low:$0.6898
Volume:41,228
Date:2024-07-12
Open:$0.7
Close:$0.738
High:$0.8483
Low:$0.6773
Volume:488,047
Date:2024-07-11
Open:$0.6273
Close:$0.671
High:$0.7
Low:$0.6234
Volume:79,106
Date:2024-07-10
Open:$0.64
Close:$0.6199
High:$0.64
Low:$0.6197
Volume:14,186
Date:2024-07-09
Open:$0.6663
Close:$0.637
High:$0.6663
Low:$0.6211
Volume:6,768
Date:2024-07-08
Open:$0.658
Close:$0.6481
High:$0.679899
Low:$0.6213
Volume:29,993
Date:2024-07-05
Open:$0.65
Close:$0.679
High:$0.6999
Low:$0.65
Volume:47,326
Date:2024-07-04
Open:$0.6495
Close:$0.6489
High:$0.6556
Low:$0.629
Volume:9,728
Date:2024-07-03
Open:$0.6495
Close:$0.6489
High:$0.655601
Low:$0.629
Volume:9,728
Date:2024-07-02
Open:$0.6487
Close:$0.6281
High:$0.6498
Low:$0.6198
Volume:20,425
Date:2024-07-01
Open:$0.6
Close:$0.6488
High:$0.69
Low:$0.6
Volume:178,517
Date:2024-06-28
Open:$0.61
Close:$0.6
High:$0.63
Low:$0.6
Volume:77,901
Date:2024-06-27
Open:$0.62
Close:$0.634
High:$0.634
Low:$0.6001
Volume:70,998
Date:2024-06-26
Open:$0.58
Close:$0.59
High:$0.6
Low:$0.5532
Volume:41,531
Date:2024-06-25
Open:$0.62
Close:$0.5804
High:$0.62
Low:$0.5507
Volume:81,751
Date:2024-06-24
Open:$0.62
Close:$0.5902
High:$0.662
Low:$0.54
Volume:372,564
Date:2024-06-21
Open:$0.6
Close:$0.61
High:$0.7708
Low:$0.51
Volume:2,312,508
Date:2024-06-20
Open:$0.5612
Close:$0.4481
High:$0.5797
Low:$0.4452
Volume:225,050