OTCBB, ORGS End of Day and Historical Stock Data [Orgenesis Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ORGS:

02 Sep 2025

LAST: 0.8000	CHANGE: 0.20	OPEN: 0.8000	HIGH: 0.8000	ASK: 0.0400	VOLUME: 100
LAST: 0.8000	CHG(%): 20.00	PREV: 1.0000	LOW: 0.8000	BID: 0.0250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.8000	0.8000	0.8000	0.8000	100
27 Aug 25	1.0000	1.0000	0.1600	1.0000	200
26 Aug 25	0.0220	0.0220	0.0220	0.0220	300
25 Aug 25	0.1000	0.1000	0.1000	0.1000	200
22 Aug 25	0.0220	0.1000	0.0220	0.1000	600
21 Aug 25	1.0000	1.0000	1.0000	1.0000	100
20 Aug 25	0.9000	0.9000	0.1399	0.1399	200
19 Aug 25	0.9000	0.9000	0.0320	0.0320	800
18 Aug 25	0.9000	0.9000	0.0320	0.1405	1K
15 Aug 25	0.0220	1.0000	0.0220	0.0220	300

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.40
MA10:	0.34
MA20:	0.32
MA50:	0.89
MA100:	1.50
MA200:	1.72
STO9:	79.55
STO14:	79.55
RSI14:	48.93
WPR14:	-20.45
ATR:	0.67
Week High:	1.00
Week Low:	0.02
Month High:	1.00
Month Low:	0.02
Volatility:	4,886.85

RECENT SPLITS

Date	Ratio
16 Nov 2017	1-12