ORGENESIS INC Historical Stock Prices

ORGS 
$0.6288
*  
unch
unch
Get ORGS Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ORGS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.6288 0
04/20/2015 0.6288 0.6288 0.6288 0.6288 00
04/17/2015 0.6299 0.6299 0.6288 0.6288 4,422
04/16/2015 0.5351 0.6101 0.535 0.6101 1,892
04/15/2015 0.6199 0.6299 0.6029 0.6294 1,200
04/14/2015 0.6499 0.6499 0.6499 0.6499 00
04/13/2015 0.6499 0.6499 0.6499 0.6499 00
04/10/2015 0.6499 0.6499 0.6499 0.6499 00
04/09/2015 0.65 0.65 0.6499 0.6499 2,100
04/08/2015 0.64 0.65 0.5401 0.59 50,154
04/07/2015 0.63 0.63 0.63 0.63 1,000
04/06/2015 0.62 0.6205 0.62 0.6205 2,020
04/02/2015 0.61 0.62 0.61 0.62 3,870
04/01/2015 0.585 0.61 0.585 0.61 14,280
03/31/2015 0.5892 0.5892 0.5892 0.5892 530
03/30/2015 0.5989 0.5989 0.5989 0.5989 00
03/27/2015 0.55 0.5989 0.55 0.5989 22,191
03/26/2015 0.574 0.574 0.574 0.574 100
03/25/2015 0.5449 0.545 0.5101 0.545 8,741
03/24/2015 0.511 0.511 0.511 0.511 1,300
03/23/2015 0.54 0.5449 0.5101 0.5449 9,990
03/20/2015 0.5401 0.5887 0.5401 0.5791 3,836
03/19/2015 0.6 0.6 0.598 0.598 1,561
03/18/2015 0.5999 0.5999 0.5999 0.5999 354
03/17/2015 0.6002 0.6002 0.5337 0.5999 11,586
03/16/2015 0.7 0.7 0.63 0.63 6,800
03/13/2015 0.64 0.64 0.601 0.64 5,122
03/12/2015 0.72 0.72 0.66 0.6999 10,563
03/11/2015 0.68 0.728 0.66 0.728 6,510
03/10/2015 0.65 0.68 0.65 0.68 4,200
03/09/2015 0.64 0.64 0.64 0.64 00
03/06/2015 0.6522 0.6627 0.64 0.64 9,100
03/05/2015 0.614 0.614 0.614 0.614 00
03/04/2015 0.614 0.614 0.614 0.614 00
03/03/2015 0.63 0.63 0.5501 0.614 3,200
03/02/2015 0.6101 0.65 0.6101 0.64 7,920
02/27/2015 0.65 0.65 0.6 0.6 1,320
02/26/2015 0.69 0.69 0.67 0.6705 2,600
02/25/2015 0.68 0.68 0.68 0.68 00
02/24/2015 0.68 0.68 0.68 0.68 560
02/23/2015 0.69 0.7 0.69 0.69 33,000
02/20/2015 0.7 0.7 0.69 0.69 6,233
02/19/2015 0.74 0.74 0.63 0.63 215
02/18/2015 0.6495 0.65 0.6495 0.65 24,940
02/17/2015 0.6 0.622 0.5501 0.622 15,241
02/13/2015 0.59 0.59 0.59 0.59 11,612
02/12/2015 0.59 0.59 0.59 0.59 7,626
02/11/2015 0.6 0.6 0.55 0.59 1,900
02/10/2015 0.5905 0.6199 0.5001 0.6 4,970
02/09/2015 0.65 0.65 0.65 0.65 600
02/06/2015 0.639 0.6499 0.639 0.6499 1,280
02/05/2015 0.55 0.55 0.55 0.55 200
02/04/2015 0.5303 0.5303 0.5303 0.5303 3,000
02/03/2015 0.665 0.695 0.5302 0.5302 11,660
02/02/2015 0.75 0.75 0.63 0.65 6,624
01/30/2015 0.55 0.65 0.511 0.64 26,663
01/29/2015 0.45 0.55 0.45 0.55 27,300
01/28/2015 0.515 0.55 0.4501 0.4501 20,230
01/27/2015 0.49 0.515 0.45 0.515 39,375
01/26/2015 0.47 0.49 0.4251 0.49 6,864
01/23/2015 0.49 0.49 0.49 0.49 190
01/22/2015 0.45 0.49 0.45 0.49 15,761
01/21/2015 0.4002 0.4899 0.4002 0.45 6,823
01/20/2015 0.4001 0.49 0.4001 0.4495 11,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?