ORGENESIS INC Historical Stock Prices

ORGS 
$0.5599
*  
unch
unch
Get ORGS Alerts
*Delayed - data as of May 22, 2015 12:02 ET  -  Find a broker to begin trading ORGS now


Community Rating:
View:    ORGS Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:02 N/A N/A N/A  0.5599 0
05/21/2015 0.51 0.5599 0.51 0.5599 8,400
05/20/2015 0.47 0.5598 0.47 0.5598 2,700
05/19/2015 0.4705 0.5599 0.47 0.5599 1,200
05/18/2015 0.4102 0.5599 0.4102 0.5599 5,404
05/15/2015 0.55 0.5889 0.5 0.5889 6,515
05/14/2015 0.4101 0.5896 0.4101 0.5896 1,900
05/13/2015 0.5898 0.5898 0.5898 0.5898 400
05/12/2015 0.61 0.61 0.5111 0.5897 4,060
05/11/2015 0.53 0.6199 0.53 0.5501 17,220
05/08/2015 0.53 0.53 0.41 0.514 17,050
05/07/2015 0.5201 0.5201 0.5201 0.5201 00
05/06/2015 0.5201 0.5201 0.5201 0.5201 00
05/05/2015 0.5201 0.5201 0.5201 0.5201 00
05/04/2015 0.5201 0.5201 0.5201 0.5201 00
05/01/2015 0.63 0.63 0.5201 0.5201 5,200
04/30/2015 0.61 0.61 0.61 0.61 00
04/29/2015 0.61 0.61 0.61 0.61 1,000
04/28/2015 0.63 0.63 0.63 0.63 1,205
04/27/2015 0.6 0.6 0.6 0.6 7,100
04/24/2015 0.61 0.61 0.61 0.61 00
04/23/2015 0.61 0.61 0.61 0.61 108
04/22/2015 0.5995 0.62 0.5995 0.62 8,274
04/21/2015 0.6288 0.6288 0.5351 0.6 15,300
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
*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?