Orgenesis Inc (ORGS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.111 | -15.2054794521 | 0.73 | 0.75 | 0.63 | 39672 | 0.6734204 | CS |
| 4 | -0.001 | -0.161290322581 | 0.62 | 0.8483 | 0.6 | 69582 | 0.69333657 | CS |
| 12 | 0.049 | 8.59649122807 | 0.57 | 0.8483 | 0.4452 | 98513 | 0.60107169 | CS |
| 26 | 0.319 | 106.333333333 | 0.3 | 0.913 | 0.25 | 167558 | 0.54401017 | CS |
| 52 | -0.431 | -41.0476190476 | 1.05 | 1.17 | 0.25 | 132086 | 0.55944264 | CS |
| 156 | -4.491 | -87.8864970646 | 5.11 | 5.49 | 0.25 | 82930 | 1.43415347 | CS |
| 260 | -4.001 | -86.6017316017 | 4.62 | 12 | 0.25 | 103531 | 3.58633541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.6348 | -0.0052 | -0.81 | 0.6767 | 0.68 | 0.63 | 29075 |
| 1721774100 | 0.64 | -0.038 | -5.60 | 0.6858 | 0.6858 | 0.633 | 23944 |
| 1721687700 | 0.678 | -0.022 | -3.14 | 0.7 | 0.714001 | 0.64 | 88183 |
| 1721428500 | 0.7 | 0 | 0.00 | 0.7017 | 0.7279 | 0.7 | 11428 |
| 1721342100 | 0.7 | -0.0179 | -2.49 | 0.73 | 0.75 | 0.7 | 45731 |
| 1721255700 | 0.7179 | 0.0178001 | 2.54 | 0.73 | 0.7969 | 0.665 | 29966 |
| 1721169300 | 0.7000999 | 0.0001 | 0.01 | 0.71 | 0.728 | 0.7 | 38614 |
| 1721082900 | 0.7 | -0.038 | -5.15 | 0.73 | 0.73 | 0.6898 | 41228 |
| 1720823700 | 0.738 | 0.067 | 9.99 | 0.7 | 0.8483 | 0.6773 | 488047 |
| 1720737300 | 0.671 | 0.0511 | 8.24 | 0.6284 | 0.7 | 0.6234 | 79106 |
| 1720650900 | 0.6199 | -0.0171 | -2.68 | 0.64 | 0.64 | 0.6197 | 14186 |
| 1720564500 | 0.637 | -0.0111 | -1.71 | 0.6663 | 0.6725 | 0.6211 | 6096 |
| 1720478100 | 0.6481 | -0.0309 | -4.55 | 0.658 | 0.679899 | 0.6213 | 29882 |
| 1720218900 | 0.679 | 0.031 | 4.78 | 0.65 | 0.6999 | 0.6484 | 47326 |
| 1720040640 | 0.648 | 0.0199 | 3.17 | 0.6495 | 0.655601 | 0.629 | 9728 |
| 1719959700 | 0.6281 | -0.0207 | -3.19 | 0.6487 | 0.6498 | 0.6198 | 20425 |
| 1719873300 | 0.6488 | 0.0148 | 2.33 | 0.6 | 0.6899999 | 0.6 | 178517 |
| 1719614100 | 0.634 | 0 | 0.00 | 0.634 | 0.634 | 0.634 | 0 |
| 1719527700 | 0.634 | 0.044 | 7.46 | 0.62 | 0.634 | 0.6001 | 70998 |
| 1719441300 | 0.59 | 0.0096 | 1.65 | 0.58 | 0.6 | 0.5532 | 40377 |
| 1719354900 | 0.5804 | -0.0098 | -1.66 | 0.62 | 0.62 | 0.5507 | 81735 |
| 1719268500 | 0.5901999 | -0.0198 | -3.25 | 0.62 | 0.662 | 0.54 | 372306 |
| 1719009300 | 0.61 | 0.1619 | 36.13 | 0.6 | 0.7708 | 0.51 | 2309894 |
| 1718922900 | 0.4481 | -0.1031 | -18.70 | 0.5612 | 0.5797 | 0.4452 | 224949 |
| 1718750100 | 0.5512 | -0.0186 | -3.26 | 0.58 | 0.58 | 0.55 | 39450 |
| 1718663700 | 0.5698 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 31224 |
| 1718404500 | 0.5798 | 0.0398 | 7.37 | 0.55 | 0.58 | 0.5498 | 59251 |
| 1718318100 | 0.54 | 0.0599 | 12.48 | 0.48 | 0.54 | 0.48 | 75298 |
| 1718231700 | 0.4801 | -0.0164 | -3.30 | 0.493 | 0.4999 | 0.4588 | 86162 |
| 1718145300 | 0.4965 | 0.0365 | 7.93 | 0.46 | 0.51 | 0.46 | 24651 |
| 1718058900 | 0.46 | -0.01 | -2.13 | 0.49 | 0.5 | 0.45 | 46559 |
| 1717799700 | 0.47 | -0.0497 | -9.56 | 0.519 | 0.52 | 0.45 | 48956 |
| 1717713300 | 0.5197 | 0.019699 | 3.94 | 0.49 | 0.5197 | 0.47 | 21795 |
| 1717626900 | 0.500001 | -0.019999 | -3.85 | 0.519 | 0.52 | 0.5 | 7115 |
| 1717540500 | 0.52 | 0 | 0.00 | 0.506 | 0.52 | 0.506 | 5909 |
| 1717454100 | 0.52 | 0.0051 | 0.99 | 0.5406 | 0.5499 | 0.4704 | 23095 |
| 1717194900 | 0.5149 | 0.0289 | 5.95 | 0.458 | 0.5298 | 0.458 | 35421 |
| 1717108500 | 0.486 | -0.014 | -2.80 | 0.489 | 0.52 | 0.47 | 15967 |
| 1717022100 | 0.5 | 0.0398 | 8.65 | 0.46 | 0.51 | 0.46 | 17081 |
| 1716935700 | 0.4602 | -0.0198 | -4.13 | 0.475 | 0.479571 | 0.45 | 17021 |
| 1716590100 | 0.48 | -0.005 | -1.03 | 0.497 | 0.5124 | 0.48 | 21990 |
| 1716503700 | 0.485 | 0.0049 | 1.02 | 0.5498 | 0.5498 | 0.4608 | 30563 |
| 1716417300 | 0.4801 | -0.0299 | -5.86 | 0.5 | 0.5188 | 0.48 | 51475 |
| 1716330900 | 0.51 | -0.0403 | -7.32 | 0.5181 | 0.53 | 0.4604 | 137284 |
| 1716244500 | 0.5503 | -0.0019 | -0.34 | 0.5798 | 0.5898 | 0.5008 | 7779 |
| 1715985300 | 0.5522 | 0.0212 | 3.99 | 0.54 | 0.5799 | 0.531 | 57622 |
| 1715898900 | 0.531 | -0.0347 | -6.13 | 0.579 | 0.6081 | 0.475 | 16892 |
| 1715812500 | 0.5657 | -0.039 | -6.45 | 0.62 | 0.6349 | 0.5582 | 14976 |
| 1715726100 | 0.6047 | -0.0043 | -0.71 | 0.61 | 0.63 | 0.59 | 32716 |
| 1715639700 | 0.609 | 0.029 | 5.00 | 0.5786 | 0.617 | 0.5699999 | 20862 |
| 1715380500 | 0.58 | 0.026 | 4.69 | 0.559 | 0.58 | 0.53 | 45756 |
| 1715294100 | 0.554 | 0.034 | 6.54 | 0.521 | 0.5546 | 0.521 | 38527 |
| 1715207700 | 0.52 | -0.0102 | -1.92 | 0.5289 | 0.55465 | 0.4861 | 14529 |
| 1715121300 | 0.5302 | 0.0102 | 1.96 | 0.5268 | 0.58 | 0.52 | 45531 |
| 1715034900 | 0.52 | -0.007 | -1.33 | 0.545 | 0.547 | 0.5051 | 27553 |
| 1714775700 | 0.527 | -0.016 | -2.95 | 0.547 | 0.5796 | 0.505 | 75627 |
| 1714689300 | 0.543 | 0.0174 | 3.31 | 0.5699999 | 0.5699999 | 0.5002 | 40362 |
| 1714602900 | 0.5256 | 0.0202 | 4.00 | 0.5395 | 0.5395 | 0.5004 | 12128 |
| 1714516500 | 0.5054 | 0.0054 | 1.08 | 0.52 | 0.54 | 0.482 | 26289 |
| 1714430100 | 0.5 | -0.0071 | -1.40 | 0.5004 | 0.525 | 0.5 | 48575 |
| 1714170900 | 0.5071 | 0.0031 | 0.62 | 0.502 | 0.5203 | 0.492 | 24517 |
| 1714084500 | 0.504 | 0.002 | 0.40 | 0.51 | 0.5209 | 0.5 | 11934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
