Free Trial

Orgenesis (ORGS) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free ORGS Stock Alerts
$0.55
+0.02 (+3.99%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

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

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

ORGS Stock Chart for Monday, May, 20, 2024

ORGS Chart by TradingView

Orgenesis Share Price History

Export to Excel
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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

Related Companies:
This page (NASDAQ:ORGS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders