American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ORGENESIS INC

ORGS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ORGS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ORGS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ORGS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ORGS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ORGS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ORGS holdings by institutional investors

Insider Trading

Quarterly net insider trading by ORGS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ORGS

Quiver Logo

No former government officials on record as having lobbied for ORGS

Revolving Door Dashboard
Corporate Lobbying

ORGS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ORGS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ORGS Income Statement
ORGS Balance Sheet
ORGS Cash Flow
U.S. Patents

New ORGS patent grants

  • Patent Title: Methods of transdifferentiation and methods of use thereof Apr. 04, 2023
  • Patent Title: Prophylactic protection against viral infections May. 17, 2022
  • Patent Title: Transdifferentiated cell populations and methods of use thereof Apr. 13, 2021
  • Patent Title: Cell populations, methods of transdifferentiation and methods of use thereof Mar. 16, 2021
  • Patent Title: Prophylactic protection against viral infections, particularly hiv Nov. 17, 2020
  • Patent Title: Methods of transdifferentiation and methods of use thereof Jun. 02, 2020
  • Patent Title: Methods of transdifferentiation and methods of use thereof Jan. 15, 2019
  • Patent Title: Cell populations, methods of transdifferentiation and methods of use thereof May. 29, 2018
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ORGS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ORGS News

Recent insights relating to ORGS

CNBC Recommendations

Recent picks made for ORGS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ORGS

ORGS Analyst Ratings

ORGS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ORGS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ORGS stock a Buy, Sell, or Hold?

  • What is the price target for $ORGS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ORGS Top Shareholders
Shareholder
Shares Held
ORGS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ORGS stock?

  • Who owns the most shares of $ORGS stock?

  • What funds own $ORGS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ORGS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ORGS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ORGS

ORGENESIS INC

ORGENESIS INC (ORGS) Historical Stock Prices

ORGENESIS INC (ORGS) closed at $0.0667 on September 22, 2026. Over the past year its adjusted close ranged from $0.0010 to $1.00. Daily prices go back to January 2, 2014, 2,919 trading days in all.

  • 1 month-82.90%
  • 3 months-86.53%
  • Year to date-55.53%
  • 1 year-67.46%
  • 3 years-98.94%
  • 5 years-99.87%
  • Max-99.90%
See every congressional and insider trade on the ORGS price chart

Quiver Premium charts ORGS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.5900 0.5900 0.0667 0.0667 0.0667 302
Sep 21, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
Sep 18, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
Sep 17, 2026 0.4100 0.4224 0.4100 0.4224 0.4224 2,838
Sep 16, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
Sep 15, 2026 0.6694 0.6694 0.6694 0.6694 0.6694 100
Sep 14, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 102
Sep 11, 2026 0.3500 0.3500 0.0327 0.3500 0.3500 400
Sep 10, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Sep 9, 2026 0.4500 0.7900 0.0327 0.7900 0.7900 102
Sep 8, 2026 0.0500 0.4124 0.0327 0.0327 0.0327 1,127
Sep 4, 2026 0.0327 0.7000 0.0327 0.7000 0.7000 200
Sep 3, 2026 0.4124 0.4124 0.0327 0.0327 0.0327 237
Sep 2, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Sep 1, 2026 0.1100 0.5700 0.0227 0.0327 0.0327 8,530
Aug 31, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Aug 28, 2026 0.1100 0.5900 0.0327 0.1100 0.1100 286
Aug 27, 2026 0.3700 0.3700 0.0327 0.0327 0.0327 2,767
Aug 26, 2026 0.7900 0.7900 0.0327 0.0327 0.0327 1,100
Aug 25, 2026 0.7900 0.7900 0.5800 0.5800 0.5800 200
Aug 24, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
Aug 21, 2026 0.1000 0.3900 0.1000 0.3900 0.3900 100
Aug 20, 2026 0.4940 0.4940 0.0200 0.1000 0.1000 239
Aug 19, 2026 0.5950 0.5950 0.0327 0.0327 0.0327 300
Aug 18, 2026 0.0100 0.3000 0.0010 0.3000 0.3000 115
Aug 17, 2026 0.0500 0.3500 0.0327 0.3500 0.3500 2,650
Aug 14, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Aug 13, 2026 0.3499 0.3500 0.0327 0.0327 0.0327 101
Aug 12, 2026 0.3499 0.3499 0.3499 0.3499 0.3499 100
Aug 11, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Aug 10, 2026 0.3500 0.3500 0.0327 0.0327 0.0327 105
Aug 7, 2026 0.3400 0.3500 0.3400 0.3500 0.3500 100
Aug 6, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 100
Aug 5, 2026 0.4200 0.4200 0.4200 0.4200 0.4200 100
Aug 4, 2026 0.0327 0.4000 0.0327 0.4000 0.4000 110
Aug 3, 2026 0.0200 0.3000 0.0200 0.3000 0.3000 951
Jul 31, 2026 0.7100 0.7100 0.7100 0.7100 0.7100 100
Jul 30, 2026 0.6000 0.7100 0.6000 0.7100 0.7100 100
Jul 29, 2026 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jul 28, 2026 0.1000 0.4000 0.0327 0.0327 0.0327 131
Jul 27, 2026 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jul 23, 2026 0.0400 0.4000 0.0400 0.4000 0.4000 200
Jul 22, 2026 0.0300 0.0300 0.0300 0.0300 0.0300 10
Jul 21, 2026 0.1100 0.4000 0.1100 0.4000 0.4000 200
Jul 20, 2026 0.4000 0.4000 0.0021 0.0021 0.0021 101
Jul 17, 2026 0.0042 0.0042 0.0042 0.0042 0.0042 1,010
Jul 16, 2026 0.0010 0.0010 0.0010 0.0010 0.0010 100
Jul 15, 2026 0.0190 0.0190 0.0190 0.0190 0.0190 112
Jul 14, 2026 0.0200 0.0200 0.0200 0.0200 0.0200 369
Jul 13, 2026 0.0010 0.4500 0.0010 0.2010 0.2010 1,232
Jul 10, 2026 0.0200 0.3720 0.0200 0.3720 0.3720 213
Jul 9, 2026 0.1600 0.1600 0.1600 0.1600 0.1600 121
Jul 8, 2026 0.0400 0.0400 0.0400 0.0400 0.0400 4
Jul 6, 2026 0.1600 0.4000 0.1600 0.4000 0.4000 1,100
Jul 2, 2026 0.1600 0.1600 0.1600 0.1600 0.1600 2
Jul 1, 2026 0.0467 0.4000 0.0467 0.4000 0.4000 250
Jun 25, 2026 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jun 24, 2026 0.4000 0.4000 0.0467 0.0467 0.0467 110
Jun 23, 2026 0.4950 0.4950 0.4950 0.4950 0.4950 100
Jun 22, 2026 0.1600 0.5200 0.1600 0.1600 0.1600 511
Jun 18, 2026 0.4441 0.5900 0.4441 0.5900 0.5900 100
Jun 17, 2026 0.3184 0.3184 0.3184 0.3184 0.3184 100
Jun 16, 2026 0.3000 0.3438 0.1600 0.3438 0.3438 255
Jun 15, 2026 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jun 12, 2026 0.4950 0.4950 0.4950 0.4950 0.4950 100
Jun 11, 2026 0.4950 0.4950 0.4950 0.4950 0.4950 100
Jun 10, 2026 0.0600 0.4950 0.0600 0.0600 0.0600 1,860
Jun 9, 2026 0.1600 0.4950 0.1600 0.4000 0.4000 1,677
Jun 5, 2026 0.4950 0.5000 0.4950 0.5000 0.5000 135
Jun 4, 2026 0.4900 0.4900 0.4900 0.4900 0.4900 100
Jun 3, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
Jun 2, 2026 0.0031 0.4950 0.0031 0.0467 0.0467 259
Jun 1, 2026 0.4950 0.5000 0.0031 0.0031 0.0031 500
May 29, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
May 28, 2026 0.4500 0.5900 0.4000 0.5900 0.5900 102
May 27, 2026 0.4500 0.4500 0.4500 0.4500 0.4500 100
May 26, 2026 0.5694 0.5900 0.0467 0.4500 0.4500 9,513
May 22, 2026 0.5900 0.5900 0.5900 0.5900 0.5900 100
May 21, 2026 0.0467 0.5450 0.0031 0.5450 0.5450 3,663
May 20, 2026 0.5042 0.5450 0.5042 0.5450 0.5450 100
May 19, 2026 0.4500 0.4500 0.0467 0.4500 0.4500 111
May 18, 2026 0.6900 0.6900 0.0031 0.0467 0.0467 10,520
May 15, 2026 0.6900 0.6900 0.0030 0.5000 0.5000 2,336
May 14, 2026 0.7950 0.7950 0.0011 0.2025 0.2025 1,026
May 13, 2026 0.8450 0.8450 0.0467 0.0467 0.0467 1,160
May 12, 2026 0.3500 0.5900 0.0010 0.0011 0.0011 1,648
May 11, 2026 0.6000 0.6000 0.0100 0.0367 0.0367 3,643
May 8, 2026 0.3327 0.4250 0.0600 0.3500 0.3500 7,332
May 7, 2026 0.0100 0.5950 0.0100 0.5950 0.5950 110
May 6, 2026 0.6450 0.6450 0.6450 0.6450 0.6450 100
May 5, 2026 0.5950 0.5950 0.5950 0.5950 0.5950 100
May 4, 2026 0.3684 0.4000 0.3684 0.4000 0.4000 100
May 1, 2026 0.6500 0.6500 0.0500 0.4000 0.4000 620
Apr 30, 2026 0.4000 0.4000 0.0467 0.4000 0.4000 435
Apr 29, 2026 0.6500 0.6500 0.0600 0.4000 0.4000 410
Apr 28, 2026 0.7200 0.7200 0.7200 0.7200 0.7200 100
Apr 27, 2026 0.4100 0.6625 0.1600 0.1600 0.1600 10,107
Apr 24, 2026 0.5750 0.5750 0.5750 0.5750 0.5750 100
Apr 23, 2026 0.3000 0.5750 0.1100 0.1100 0.1100 1,610
Apr 22, 2026 0.4120 0.4725 0.1450 0.1450 0.1450 105
Apr 21, 2026 0.3000 0.3000 0.3000 0.3000 0.3000 100
Apr 20, 2026 0.1100 0.5750 0.1100 0.5750 0.5750 2,100
Apr 17, 2026 0.4550 0.7300 0.1700 0.1700 0.1700 150
Apr 16, 2026 0.6000 0.6000 0.1600 0.1600 0.1600 1,730
Apr 15, 2026 0.5990 0.5990 0.5990 0.5990 0.5990 100
Apr 14, 2026 0.1600 0.5990 0.1600 0.1600 0.1600 421
Apr 13, 2026 0.6000 0.6000 0.1600 0.1900 0.1900 1,120
Apr 10, 2026 0.6000 0.6000 0.1600 0.1600 0.1600 210
Apr 9, 2026 0.6000 0.6000 0.1500 0.1773 0.1773 620
Apr 8, 2026 0.3000 0.3000 0.1600 0.1600 0.1600 2,800
Apr 7, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Apr 6, 2026 0.5790 0.6000 0.1600 0.5000 0.5000 496
Apr 2, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Apr 1, 2026 0.6000 0.6000 0.1600 0.1600 0.1600 103
Mar 31, 2026 0.6000 0.6000 0.1500 0.1500 0.1500 145
Mar 30, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Mar 27, 2026 0.1500 0.6000 0.1500 0.5000 0.5000 2,349
Mar 26, 2026 0.1600 0.5000 0.1600 0.5000 0.5000 105
Mar 25, 2026 0.2500 0.4000 0.2100 0.2100 0.2100 11,899
Mar 24, 2026 0.5000 0.5000 0.1600 0.1600 0.1600 104
Mar 23, 2026 0.0500 0.2500 0.0500 0.1500 0.1500 140
Mar 20, 2026 0.2500 0.2500 0.2500 0.2500 0.2500 100
Mar 19, 2026 0.1500 0.6000 0.1500 0.3000 0.3000 220
Mar 18, 2026 0.2500 0.2500 0.2500 0.2500 0.2500 7,600
Mar 17, 2026 0.3500 0.3500 0.1500 0.3000 0.3000 2,656
Mar 16, 2026 0.3500 0.3500 0.3500 0.3500 0.3500 2,532
Mar 13, 2026 0.4000 0.4000 0.4000 0.4000 0.4000 100
Mar 12, 2026 0.4500 0.4500 0.1500 0.1500 0.1500 150
Mar 11, 2026 0.2100 0.5750 0.2100 0.5000 0.5000 150
Mar 10, 2026 0.5550 0.5550 0.5550 0.5550 0.5550 100
Mar 9, 2026 0.5550 0.5550 0.5550 0.5550 0.5550 100
Mar 6, 2026 0.5550 0.5550 0.5550 0.5550 0.5550 100
Mar 5, 2026 0.5550 0.5550 0.5550 0.5550 0.5550 100
Mar 4, 2026 0.5550 0.5550 0.1510 0.1510 0.1510 105
Mar 3, 2026 0.5750 0.6000 0.1500 0.6000 0.6000 375
Feb 27, 2026 0.5750 0.5750 0.3000 0.3000 0.3000 725
Feb 26, 2026 0.1500 0.5495 0.1500 0.1795 0.1795 145
Feb 25, 2026 0.5750 0.5750 0.1795 0.1795 0.1795 110
Feb 24, 2026 0.5750 0.5750 0.1795 0.1795 0.1795 120
Feb 23, 2026 0.5750 0.5750 0.5750 0.5750 0.5750 100
Feb 20, 2026 0.1710 0.5750 0.1710 0.1795 0.1795 1,131
Feb 19, 2026 0.1500 0.5750 0.1500 0.1750 0.1750 177
Feb 18, 2026 0.5750 0.5750 0.1500 0.1500 0.1500 946
Feb 17, 2026 0.5700 0.5750 0.5700 0.5750 0.5750 100
Feb 13, 2026 0.1750 0.5500 0.1750 0.5500 0.5500 110
Feb 12, 2026 0.5500 0.5500 0.1750 0.1750 0.1750 110
Feb 11, 2026 0.1500 0.5000 0.1500 0.1600 0.1600 310
Feb 10, 2026 0.1500 0.6000 0.1500 0.1500 0.1500 600
Feb 9, 2026 0.6000 0.6000 0.1500 0.1500 0.1500 125
Feb 6, 2026 0.6000 0.6000 0.2500 0.3816 0.3816 1,685
Feb 5, 2026 0.5790 0.6000 0.1600 0.1600 0.1600 89
Feb 4, 2026 0.5750 0.5750 0.5750 0.5750 0.5750 100
Feb 3, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Feb 2, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Jan 30, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 100
Jan 29, 2026 0.6000 0.6000 0.6000 0.6000 0.6000 200
Jan 28, 2026 0.1600 0.6000 0.1600 0.6000 0.6000 200
Jan 27, 2026 0.4500 0.4500 0.1500 0.1500 0.1500 1,585
Jan 26, 2026 0.4500 0.4500 0.1500 0.1930 0.1930 718
Jan 23, 2026 0.1500 0.5750 0.1500 0.1945 0.1945 1,573
Jan 22, 2026 0.2222 0.2222 0.2222 0.2222 0.2222 10
Jan 21, 2026 0.1600 0.1600 0.1600 0.1600 0.1600 10
Jan 20, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 16
Jan 16, 2026 0.1550 0.1550 0.1550 0.1550 0.1550 505
Jan 15, 2026 0.1500 0.1602 0.1500 0.1602 0.1602 542
Jan 14, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 2,710
Jan 12, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 150
Jan 9, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 685
Jan 6, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 3
Jan 2, 2026 0.1500 0.1500 0.1500 0.1500 0.1500 199
Dec 31, 2025 0.1500 0.2000 0.1500 0.1500 0.1500 6,375
Dec 30, 2025 0.3750 0.3750 0.3750 0.3750 0.3750 300
Dec 29, 2025 0.1500 0.1698 0.1500 0.1500 0.1500 8,415
Dec 26, 2025 0.1500 0.1698 0.1500 0.1500 0.1500 6,388
Dec 24, 2025 0.1500 0.1500 0.1500 0.1500 0.1500 3,576
Dec 23, 2025 0.1500 0.2000 0.1500 0.1500 0.1500 1,425
Dec 22, 2025 0.7250 0.7250 0.1500 0.3000 0.3000 1,727
Dec 19, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 100
Dec 18, 2025 0.7250 0.7250 0.1500 0.1500 0.1500 350
Dec 17, 2025 0.7500 0.7500 0.1500 0.1500 0.1500 300
Dec 16, 2025 0.6750 0.7250 0.1500 0.1500 0.1500 1,135
Dec 15, 2025 0.1500 0.7500 0.1500 0.1600 0.1600 1,346
Dec 12, 2025 0.6400 0.6400 0.1500 0.1600 0.1600 2,202
Dec 11, 2025 0.1600 0.6500 0.1600 0.2222 0.2222 5,896
Dec 10, 2025 0.1100 0.7250 0.1100 0.1500 0.1500 766
Dec 9, 2025 0.1500 0.4550 0.1500 0.1500 0.1500 4,792
Dec 8, 2025 0.1700 0.6800 0.1501 0.1601 0.1601 9,002
Dec 5, 2025 0.7500 0.7500 0.2500 0.2500 0.2500 485
Dec 4, 2025 0.7500 0.7500 0.1700 0.1700 0.1700 150
Dec 3, 2025 0.1100 0.7500 0.1100 0.1700 0.1700 956
Dec 2, 2025 0.1500 0.7500 0.1500 0.1500 0.1500 223
Dec 1, 2025 0.2000 0.7500 0.1500 0.1500 0.1500 570
Nov 28, 2025 0.1700 0.7500 0.1700 0.1700 0.1700 202
Nov 26, 2025 0.7500 0.7500 0.1700 0.1700 0.1700 104
Nov 25, 2025 0.7500 0.7500 0.1700 0.1700 0.1700 620
Nov 24, 2025 0.2100 0.7000 0.2100 0.7000 0.7000 230
Nov 21, 2025 0.7499 0.7500 0.1500 0.1500 0.1500 102
Nov 20, 2025 0.7499 0.7499 0.7499 0.7499 0.7499 100
Nov 19, 2025 0.7499 0.7499 0.7499 0.7499 0.7499 100
Nov 18, 2025 0.1100 0.7499 0.1100 0.1500 0.1500 114
Nov 17, 2025 0.1100 0.7499 0.1100 0.7499 0.7499 120
Nov 14, 2025 0.1500 0.7999 0.1500 0.4500 0.4500 2,189
Nov 13, 2025 0.2100 0.7999 0.2100 0.7000 0.7000 2,752
Nov 12, 2025 0.7999 0.7999 0.1700 0.1700 0.1700 104
Nov 11, 2025 0.7999 0.7999 0.1600 0.1600 0.1600 210
Nov 10, 2025 0.1601 0.7999 0.1601 0.1601 0.1601 6,073
Nov 7, 2025 0.7999 0.7999 0.1601 0.1601 0.1601 102
Nov 6, 2025 0.1601 0.7999 0.1601 0.7999 0.7999 150
Nov 5, 2025 0.9100 0.9100 0.9100 0.9100 0.9100 100
Nov 4, 2025 0.1601 0.8000 0.1500 0.8000 0.8000 217
Nov 3, 2025 0.1500 0.9100 0.1500 0.1500 0.1500 4,010
Oct 31, 2025 0.8900 0.8900 0.1500 0.1601 0.1601 1,776
Oct 30, 2025 0.1500 0.9100 0.1500 0.1500 0.1500 358
Oct 29, 2025 0.1601 0.1601 0.1601 0.1601 0.1601 40
Oct 28, 2025 0.1601 0.1601 0.1601 0.1601 0.1601 40
Oct 27, 2025 0.1600 0.8000 0.1500 0.1500 0.1500 2,500
Oct 24, 2025 0.2051 0.2051 0.2051 0.2051 0.2051 20
Oct 23, 2025 0.1600 0.9000 0.1500 0.1801 0.1801 1,014
Oct 22, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 200
Oct 21, 2025 0.1500 0.8900 0.1500 0.8900 0.8900 235
Oct 20, 2025 0.1500 0.1500 0.1500 0.1500 0.1500 29
Oct 17, 2025 0.1500 0.1500 0.1500 0.1500 0.1500 300
Oct 16, 2025 0.1500 1.00 0.1500 1.00 1.00 120
Oct 15, 2025 0.1500 0.1500 0.1500 0.1500 0.1500 1,000
Oct 13, 2025 1.00 1.00 0.1000 0.1000 0.1000 5,307
Oct 10, 2025 1.00 1.00 0.1100 0.1100 0.1100 2,100
Oct 9, 2025 0.8900 0.8900 0.8900 0.8900 0.8900 100
Oct 8, 2025 0.2011 0.8900 0.2011 0.4700 0.4700 1,570
Oct 7, 2025 0.1100 1.00 0.1100 0.1101 0.1101 5,381
Oct 6, 2025 0.1000 0.7500 0.1000 0.1000 0.1000 2,913
Oct 3, 2025 0.0510 0.7900 0.0510 0.7500 0.7500 2,580
Oct 2, 2025 0.0510 0.0510 0.0510 0.0510 0.0510 200
Oct 1, 2025 0.7900 0.7900 0.7900 0.7900 0.7900 100
Sep 30, 2025 0.0720 0.1100 0.0510 0.1100 0.1100 1,800
Sep 29, 2025 0.2050 1.00 0.1100 0.1100 0.1100 236
Sep 26, 2025 0.0510 0.8400 0.0220 0.3000 0.3000 1,717
Sep 25, 2025 0.0511 0.0511 0.0511 0.0511 0.0511 290
Sep 24, 2025 1.00 1.00 0.1350 0.1350 0.1350 488
Sep 23, 2025 0.0747 0.0747 0.0747 0.0747 0.0747 1
Sep 22, 2025 0.8900 0.8900 0.1000 0.2050 0.2050 338

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ORGENESIS INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ORGS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation