Orgenesis Inc (ORGS)

ORGS
🏛️ Vereinigte Staaten →
1.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.20 5.50 5.00 5.01 0.0M
2023-12-28 4.80 5.35 4.41 5.02 0.0M
2023-12-27 4.30 4.85 4.30 4.80 0.0M
2023-12-26 4.69 4.95 4.33 4.46 0.0M
2023-12-22 4.42 4.98 4.40 4.91 0.0M
2023-12-21 4.35 4.70 4.12 4.55 0.0M
2023-12-20 4.60 4.60 4.40 4.50 0.0M
2023-12-19 4.62 4.97 4.50 4.90 0.0M
2023-12-18 5.12 5.12 4.51 4.90 0.0M
2023-12-15 4.70 5.33 4.61 4.95 0.0M
2023-12-14 4.80 5.01 4.14 4.70 0.0M
2023-12-13 5.65 5.65 4.60 4.95 0.0M
2023-12-12 5.29 5.62 5.29 5.41 0.0M
2023-12-11 4.72 5.30 4.56 5.20 0.0M
2023-12-08 4.70 5.13 4.57 4.60 0.0M
2023-12-07 4.74 4.90 4.50 4.57 0.0M
2023-12-06 4.59 5.00 4.24 4.91 0.0M
2023-12-05 4.55 4.99 4.50 4.68 0.0M
2023-12-04 4.20 5.00 4.11 5.00 0.0M
2023-12-01 4.45 4.85 4.33 4.53 0.0M
2023-11-30 4.40 4.62 4.20 4.62 0.0M
2023-11-29 4.50 4.79 4.50 4.61 0.0M
2023-11-28 4.81 4.90 4.40 4.40 0.0M
2023-11-27 5.10 5.15 4.22 5.00 0.0M
2023-11-24 5.10 5.70 5.10 5.10 0.0M
2023-11-22 5.05 5.24 4.90 5.10 0.0M
2023-11-21 4.97 5.39 4.90 5.05 0.0M
2023-11-20 4.67 5.06 4.55 5.00 0.0M
2023-11-17 3.94 5.33 3.94 4.81 0.0M
2023-11-16 5.18 5.18 4.40 4.40 0.0M
2023-11-15 5.50 5.73 5.13 5.50 0.0M
2023-11-14 5.00 6.10 5.00 5.50 0.0M
2023-11-13 6.40 6.40 5.50 5.58 0.0M
2023-11-10 5.58 6.88 5.50 6.10 0.0M
2023-11-09 6.99 6.99 5.70 5.74 0.0M
2023-11-08 7.10 7.31 6.56 6.98 0.0M
2023-11-07 7.26 8.25 7.16 7.80 0.0M
2023-11-06 8.00 8.24 7.41 7.51 0.0M
2023-11-03 7.76 8.40 7.55 8.21 0.0M
2023-11-02 8.06 8.60 7.72 8.00 0.0M
2023-11-01 7.00 8.25 6.71 8.06 0.0M
2023-10-31 7.23 7.60 6.70 6.80 0.0M
2023-10-30 9.10 9.10 7.81 8.10 0.0M
2023-10-27 9.19 9.19 8.45 9.19 0.0M
2023-10-26 8.30 9.40 8.20 8.92 0.0M
2023-10-25 8.80 8.93 8.16 8.63 0.0M
2023-10-24 8.21 9.20 8.21 8.64 0.0M
2023-10-23 9.40 9.40 8.24 8.59 0.0M
2023-10-20 9.28 9.70 9.01 9.13 0.0M
2023-10-19 9.39 9.60 9.28 9.28 0.0M
2023-10-18 8.64 9.99 8.64 9.59 0.0M
2023-10-17 8.88 9.30 8.80 8.90 0.0M
2023-10-16 8.70 9.28 8.44 8.63 0.0M
2023-10-13 9.04 9.04 8.44 8.44 0.0M
2023-10-12 9.22 9.22 8.60 8.60 0.0M
2023-10-11 9.00 9.50 8.75 9.22 0.0M
2023-10-10 8.23 9.00 8.20 8.73 0.0M
2023-10-09 9.70 10.00 8.19 8.25 0.0M
2023-10-06 8.10 9.97 8.10 9.60 0.0M
2023-10-05 6.50 8.60 6.50 8.00 0.0M
2023-10-04 6.00 6.79 6.00 6.50 0.0M
2023-10-03 6.20 6.50 5.82 6.20 0.0M
2023-10-02 6.00 6.18 5.90 6.18 0.0M
2023-09-29 6.20 6.50 6.10 6.20 0.0M
2023-09-28 6.40 6.68 6.20 6.20 0.0M
2023-09-27 6.00 6.53 6.00 6.20 0.0M
2023-09-26 6.00 6.20 6.00 6.00 0.0M
2023-09-25 6.60 6.60 6.01 6.20 0.0M
2023-09-22 6.45 6.78 5.90 6.30 0.0M
2023-09-21 6.52 6.78 5.92 5.92 0.0M
2023-09-20 6.11 6.40 5.88 5.90 0.0M
2023-09-19 6.80 6.82 6.18 6.40 0.0M
2023-09-18 6.70 7.40 6.70 7.19 0.0M
2023-09-15 6.80 6.92 6.50 6.90 0.0M
2023-09-14 6.80 7.23 6.80 7.08 0.0M
2023-09-13 6.57 7.26 6.57 7.11 0.0M
2023-09-12 7.03 7.35 6.80 6.85 0.0M
2023-09-11 7.78 7.85 6.93 7.03 0.0M
2023-09-08 6.90 7.60 6.90 7.30 0.0M
2023-09-07 7.51 7.51 6.28 6.69 0.0M
2023-09-06 7.60 7.60 6.75 6.90 0.0M
2023-09-05 5.85 8.40 5.83 7.49 0.0M
2023-09-01 5.10 6.27 5.10 5.80 0.0M
2023-08-31 5.60 5.98 5.09 5.09 0.0M
2023-08-30 5.33 5.89 5.20 5.68 0.0M
2023-08-29 5.50 5.89 5.00 5.33 0.0M
2023-08-28 4.30 5.85 4.00 5.59 0.0M
2023-08-25 4.44 4.56 3.84 4.10 0.0M
2023-08-24 5.90 5.90 4.00 4.34 0.1M
2023-08-23 7.40 7.40 5.50 6.00 0.0M
2023-08-22 8.00 8.49 7.20 7.49 0.0M
2023-08-21 8.00 8.01 7.65 7.75 0.0M
2023-08-18 8.20 8.60 8.20 8.20 0.0M
2023-08-17 8.03 9.47 7.56 8.13 0.0M
2023-08-16 8.55 9.26 8.50 8.50 0.0M
2023-08-15 10.20 10.20 9.40 9.84 0.0M
2023-08-14 11.50 11.50 10.00 10.30 0.0M
2023-08-11 9.86 11.70 9.30 10.50 0.0M
2023-08-10 10.40 10.40 9.63 9.86 0.0M
2023-08-09 9.80 10.10 9.47 9.50 0.0M
2023-08-08 10.50 10.50 9.40 9.40 0.0M
2023-08-07 10.40 10.40 9.90 10.00 0.0M
2023-08-04 10.80 11.10 10.30 10.60 0.0M
2023-08-03 10.80 10.90 10.40 10.60 0.0M
2023-08-02 10.50 10.80 10.30 10.80 0.0M
2023-08-01 11.00 11.20 10.80 11.00 0.0M
2023-07-31 11.00 11.30 10.80 10.90 0.0M
2023-07-28 11.00 11.11 10.50 10.60 0.0M
2023-07-27 10.40 11.30 10.39 11.00 0.0M
2023-07-26 10.50 11.20 9.90 10.40 0.0M
2023-07-25 10.50 10.72 10.50 10.50 0.0M
2023-07-24 10.80 11.10 10.50 10.50 0.0M
2023-07-21 11.10 11.29 10.30 10.90 0.0M
2023-07-20 11.90 11.90 11.00 11.30 0.0M
2023-07-19 12.90 12.90 11.90 11.90 0.0M
2023-07-18 12.60 12.70 12.50 12.60 0.0M
2023-07-17 13.10 13.10 12.50 12.50 0.0M
2023-07-14 13.10 13.10 12.90 13.00 0.0M
2023-07-13 12.90 13.30 12.80 13.10 0.0M
2023-07-12 12.95 13.20 12.73 13.00 0.0M
2023-07-11 13.40 13.40 12.70 12.90 0.0M
2023-07-10 13.60 13.65 13.10 13.10 0.0M
2023-07-07 13.50 13.80 13.40 13.80 0.0M
2023-07-06 13.80 13.80 13.20 13.60 0.0M
2023-07-05 14.20 14.20 13.90 13.90 0.0M
2023-07-03 14.60 14.60 13.90 13.95 0.0M
2023-06-30 14.70 15.00 13.40 13.90 0.0M
2023-06-29 13.60 14.90 13.60 14.40 0.0M
2023-06-28 12.50 13.80 12.50 13.30 0.0M
2023-06-27 13.00 13.20 12.60 12.80 0.0M
2023-06-26 13.10 13.20 12.65 12.80 0.0M
2023-06-23 12.90 13.00 12.20 12.30 0.0M
2023-06-22 12.60 13.20 12.50 12.70 0.0M
2023-06-21 13.00 13.00 12.60 12.60 0.0M
2023-06-20 12.50 13.50 12.50 13.20 0.0M
2023-06-16 13.20 13.60 12.90 12.90 0.0M
2023-06-15 13.80 13.80 12.80 13.00 0.0M
2023-06-14 13.30 13.90 13.30 13.30 0.0M
2023-06-13 13.80 13.90 13.30 13.30 0.0M
2023-06-12 13.10 13.50 13.10 13.50 0.0M
2023-06-09 13.00 13.50 12.90 13.10 0.0M
2023-06-08 13.60 13.60 13.00 13.00 0.0M
2023-06-07 13.50 14.10 13.40 13.60 0.0M
2023-06-06 12.20 13.20 12.10 13.20 0.0M
2023-06-05 12.00 12.50 11.60 12.20 0.0M
2023-06-02 12.40 12.40 11.40 11.80 0.0M
2023-06-01 11.80 12.00 11.40 11.40 0.0M
2023-05-31 12.40 12.40 11.90 11.90 0.0M
2023-05-30 12.30 13.08 11.80 12.20 0.0M
2023-05-26 11.80 12.22 11.80 12.20 0.0M
2023-05-25 12.00 12.10 11.80 11.80 0.0M
2023-05-24 13.30 13.30 11.90 12.00 0.0M
2023-05-23 11.82 12.40 11.75 12.30 0.0M
2023-05-22 11.00 11.90 11.00 11.40 0.0M
2023-05-19 11.40 11.80 11.05 11.30 0.0M
2023-05-18 11.00 11.40 10.90 11.20 0.0M
2023-05-17 11.20 11.50 10.68 11.50 0.0M
2023-05-16 10.41 11.10 10.41 10.80 0.0M
2023-05-15 10.20 11.20 10.20 10.70 0.0M
2023-05-12 10.20 11.00 10.20 10.50 0.0M
2023-05-11 10.90 11.46 10.20 10.80 0.0M
2023-05-10 10.70 11.60 10.70 10.85 0.0M
2023-05-09 10.70 10.70 10.30 10.70 0.0M
2023-05-08 10.50 10.90 10.50 10.60 0.0M
2023-05-05 10.40 10.80 9.80 10.80 0.0M
2023-05-04 10.40 10.70 9.80 10.10 0.0M
2023-05-03 10.06 10.80 10.00 10.60 0.0M
2023-05-02 10.60 10.70 9.86 10.30 0.0M
2023-05-01 10.70 11.10 10.63 10.70 0.0M
2023-04-28 11.40 11.41 11.00 11.00 0.0M
2023-04-27 11.55 11.55 11.00 11.40 0.0M
2023-04-26 11.05 11.87 11.05 11.15 0.0M
2023-04-25 10.82 11.30 10.70 10.70 0.0M
2023-04-24 11.10 11.30 10.81 11.00 0.0M
2023-04-21 10.50 11.50 10.50 11.50 0.0M
2023-04-20 10.50 11.20 10.50 10.70 0.0M
2023-04-19 11.40 11.60 10.90 11.20 0.0M
2023-04-18 11.30 11.70 10.90 11.50 0.0M
2023-04-17 11.83 11.83 11.10 11.30 0.0M
2023-04-14 11.40 11.76 11.10 11.50 0.0M
2023-04-13 11.20 12.00 11.10 11.63 0.0M
2023-04-12 11.70 12.25 11.30 11.40 0.0M
2023-04-11 12.00 12.20 11.70 11.72 0.0M
2023-04-10 11.30 12.30 11.10 12.10 0.0M
2023-04-06 11.90 12.10 11.10 11.40 0.0M
2023-04-05 11.80 12.70 11.50 12.29 0.0M
2023-04-04 12.20 13.00 11.63 11.80 0.0M
2023-04-03 11.80 11.90 11.00 11.90 0.0M
2023-03-31 12.30 13.00 11.80 11.80 0.0M
2023-03-30 12.80 13.05 12.30 12.40 0.0M
2023-03-29 13.50 13.50 12.20 12.30 0.0M
2023-03-28 13.80 13.95 13.00 13.10 0.0M
2023-03-27 14.10 14.50 13.13 13.70 0.0M
2023-03-24 14.20 14.45 13.60 14.20 0.0M
2023-03-23 13.70 14.90 13.70 14.20 0.0M
2023-03-22 14.50 14.50 13.30 13.40 0.0M
2023-03-21 15.60 15.80 14.10 14.30 0.0M
2023-03-20 15.40 16.00 13.10 13.90 0.0M
2023-03-17 12.80 15.40 12.80 15.00 0.0M
2023-03-16 12.10 12.88 12.00 12.70 0.0M
2023-03-15 12.00 12.40 11.60 12.40 0.0M
2023-03-14 12.60 13.20 12.50 12.60 0.0M
2023-03-13 12.50 13.30 12.10 12.70 0.0M
2023-03-10 13.30 13.70 12.50 12.70 0.0M
2023-03-09 14.00 14.20 13.50 13.50 0.0M
2023-03-08 14.30 14.50 13.80 13.80 0.0M
2023-03-07 15.00 15.00 14.00 14.00 0.0M
2023-03-06 15.10 15.50 14.50 14.80 0.0M
2023-03-03 13.80 15.10 13.60 15.10 0.0M
2023-03-02 14.30 14.35 13.80 13.90 0.0M
2023-03-01 14.40 14.60 14.20 14.30 0.0M
2023-02-28 15.50 15.90 14.20 14.40 0.0M
2023-02-27 14.60 16.80 14.30 15.50 0.0M
2023-02-24 14.00 14.90 13.70 14.30 0.0M
2023-02-23 21.10 21.10 13.80 14.00 0.1M
2023-02-22 21.60 21.64 20.70 20.70 0.0M
2023-02-21 22.00 22.20 21.40 21.60 0.0M
2023-02-17 22.10 22.50 21.70 22.20 0.0M
2023-02-16 20.70 22.90 20.70 21.70 0.0M
2023-02-15 20.40 21.60 20.40 21.35 0.0M
2023-02-14 20.70 21.90 20.40 20.40 0.0M
2023-02-13 22.70 22.70 20.80 20.80 0.0M
2023-02-10 22.30 23.13 21.66 22.20 0.0M
2023-02-09 23.10 23.30 21.80 22.50 0.0M
2023-02-08 21.60 23.30 20.80 22.50 0.0M
2023-02-07 20.20 22.60 20.20 22.00 0.0M
2023-02-06 21.20 21.60 20.20 20.20 0.0M
2023-02-03 21.70 22.11 20.90 21.20 0.0M
2023-02-02 20.20 22.40 20.20 21.80 0.0M
2023-02-01 22.10 22.90 20.20 20.20 0.0M
2023-01-31 22.56 24.10 22.30 24.00 0.0M
2023-01-30 24.20 24.40 23.50 23.50 0.0M
2023-01-27 23.86 24.40 23.00 24.00 0.0M
2023-01-26 25.10 25.20 23.76 24.20 0.0M
2023-01-25 24.70 25.20 24.10 25.20 0.0M
2023-01-24 25.30 25.40 24.30 25.00 0.0M
2023-01-23 25.20 25.90 25.20 25.85 0.0M
2023-01-20 24.90 25.30 23.65 25.10 0.0M
2023-01-19 24.70 26.00 24.21 25.00 0.0M
2023-01-18 25.50 26.40 24.50 25.00 0.0M
2023-01-17 23.50 25.50 23.50 25.50 0.0M
2023-01-13 24.60 24.80 23.70 23.80 0.0M
2023-01-12 23.10 24.70 23.10 24.70 0.0M
2023-01-11 23.30 23.40 22.28 23.30 0.0M
2023-01-10 22.80 22.80 21.90 22.50 0.0M
2023-01-09 22.30 23.40 21.50 22.40 0.0M
2023-01-06 21.80 22.00 21.40 22.00 0.0M
2023-01-05 21.90 21.90 20.80 21.40 0.0M
2023-01-04 19.40 22.00 19.00 21.70 0.0M
2023-01-03 19.40 19.90 18.50 19.60 0.0M