Share Price

Trading data is provided by a *3rd party and may sometimes display erroneous information. Click here to view our policy on 3rd party information.

Detailed Quote for Orgenesis Inc. (OTCQB: ORGS)

$0.4501 -0.0649 -12.60% Volume: 20,230 3:55pm 1/28/2015
Price
0.4501
Change $
-0.0649
Change %
-12.60%
Tick
Exchange
Other OTC
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
3:55pm
Volume
20,230
52 Wk Hi
1.00
52 Wk Low
0.335
Market Cap
Shares
0
Ex-Div Date
N/A
Div Share
0.00
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
28-Jan-150.520.550.450.4520230
27-Jan-150.490.520.450.5239375
26-Jan-150.470.490.430.496864
23-Jan-150.490.490.490.49190
22-Jan-150.450.490.450.4915761
21-Jan-150.400.490.400.456823
20-Jan-150.400.490.400.4511471
16-Jan-150.560.560.450.5017625
14-Jan-150.560.560.560.56100
13-Jan-150.420.570.380.3826876
12-Jan-150.450.600.450.575464
9-Jan-150.530.560.530.542572
8-Jan-150.620.620.610.61350
6-Jan-150.520.600.520.607499
5-Jan-150.500.510.450.5115659
31-Dec-140.480.580.470.5824728
30-Dec-140.480.480.460.484425
29-Dec-140.520.520.470.472100
24-Dec-140.460.530.460.53200
23-Dec-140.600.600.460.4630467
19-Dec-140.530.560.410.558309
18-Dec-140.550.600.550.6013300
17-Dec-140.550.600.550.559100
16-Dec-140.600.600.550.5910095
15-Dec-140.630.630.550.6015907
12-Dec-140.610.670.600.6316489
11-Dec-140.700.700.650.6517700
10-Dec-140.650.700.650.6510550
9-Dec-140.600.600.600.60797
8-Dec-140.570.630.550.5531300
5-Dec-140.600.600.600.601000
3-Dec-140.600.600.600.60400
1-Dec-140.650.650.590.5921183
28-Nov-140.660.660.650.651400
26-Nov-140.650.690.650.6915749
25-Nov-140.640.640.570.631750
24-Nov-140.550.700.550.703065
21-Nov-140.550.550.550.55500
18-Nov-140.550.550.550.55300
17-Nov-140.540.670.540.571400
14-Nov-140.550.600.530.605100
13-Nov-140.660.660.550.5531200
12-Nov-140.660.660.660.66100
11-Nov-140.510.660.510.514615
10-Nov-140.530.550.530.552317
7-Nov-140.550.550.500.5431950
5-Nov-140.550.550.530.535599
4-Nov-140.600.600.590.592099
3-Nov-140.700.700.600.6013712
31-Oct-140.600.600.580.592999
30-Oct-140.550.600.530.602600
28-Oct-140.650.650.600.602215
27-Oct-140.650.650.650.659600
24-Oct-140.600.600.600.601300
23-Oct-140.600.600.550.604185
21-Oct-140.500.620.500.62900
20-Oct-140.600.600.600.601000
17-Oct-140.500.600.500.603121
16-Oct-140.650.650.650.65500
15-Oct-140.500.650.500.655178
14-Oct-140.500.550.500.554124
10-Oct-140.500.540.500.541150
9-Oct-140.540.540.540.54239
8-Oct-140.460.540.460.54940
7-Oct-140.510.540.510.541203
3-Oct-140.460.500.390.5021535
1-Oct-140.460.540.460.535900
30-Sep-140.480.540.480.542800
29-Sep-140.500.540.480.483375
26-Sep-140.500.550.500.553570
25-Sep-140.530.530.530.531023
24-Sep-140.550.550.530.531757
22-Sep-140.540.650.540.65443
19-Sep-140.600.600.580.5838308
18-Sep-140.600.680.600.685150
17-Sep-140.650.690.640.6813014
16-Sep-140.700.700.700.70358
15-Sep-140.700.740.700.742210
12-Sep-140.750.750.700.7567325
11-Sep-140.520.700.520.6025200
10-Sep-140.650.700.650.7033100
9-Sep-140.650.650.650.6529850
8-Sep-140.650.750.650.658750
5-Sep-140.540.750.540.652367
4-Sep-140.640.640.640.642900
29-Aug-140.950.950.820.909993
28-Aug-140.851.000.840.9532525
27-Aug-140.800.820.800.8214451
26-Aug-140.630.900.630.8345100
25-Aug-140.550.630.550.63600
22-Aug-140.600.630.600.631254
21-Aug-140.540.630.540.63600
20-Aug-140.540.540.540.54866
18-Aug-140.630.630.510.631860
14-Aug-140.510.630.510.63810
12-Aug-140.600.600.600.602000
11-Aug-140.600.600.600.60600
8-Aug-140.620.630.600.604076
7-Aug-140.520.620.500.608524
6-Aug-140.510.620.500.583630
5-Aug-140.510.620.510.6210656
4-Aug-140.510.510.510.51100
31-Jul-140.530.530.530.53300
30-Jul-140.500.530.460.536700
29-Jul-140.500.550.500.5353085
28-Jul-140.550.550.550.55200
25-Jul-140.520.520.520.52225
21-Jul-140.500.500.500.503446
18-Jul-140.500.500.500.501025
16-Jul-140.500.520.500.506500
15-Jul-140.450.450.450.451500
11-Jul-140.460.500.430.5010500
10-Jul-140.450.520.450.52700
8-Jul-140.500.500.500.504050
7-Jul-140.500.500.500.502000
3-Jul-140.450.520.450.52950
1-Jul-140.550.550.500.525356
30-Jun-140.500.500.500.5010348
27-Jun-140.500.500.400.4030500
24-Jun-140.340.440.340.44600
23-Jun-140.340.440.340.443200
18-Jun-140.410.440.380.442400
16-Jun-140.440.440.420.421501
12-Jun-140.420.420.420.42200
11-Jun-140.440.440.420.443200
10-Jun-140.440.440.410.4416079
9-Jun-140.440.500.440.50300
5-Jun-140.440.500.440.501200
4-Jun-140.460.500.460.501200
3-Jun-140.460.500.460.502200
2-Jun-140.500.500.500.501000
29-May-140.500.500.500.501000
28-May-140.460.500.460.504600
23-May-140.500.500.460.5018982
19-May-140.460.520.460.5212317
16-May-140.460.510.460.51375
14-May-140.440.520.440.5043200
13-May-140.450.510.450.5110500
12-May-140.440.520.440.525500
9-May-140.440.520.440.5025525
8-May-140.440.520.440.4711076
7-May-140.440.520.440.522000
6-May-140.440.520.440.521100
5-May-140.530.530.520.52800
1-May-140.530.530.530.5320000
29-Apr-140.520.530.520.533400
28-Apr-140.460.490.460.4912420
25-Apr-140.480.530.480.5319126
21-Apr-140.490.490.490.491445
17-Apr-140.490.490.490.495120
16-Apr-140.500.500.490.50207020
15-Apr-140.460.550.460.50111898
14-Apr-140.490.490.490.49125
11-Apr-140.600.600.600.605020
10-Apr-140.480.480.480.481187
9-Apr-140.500.500.500.502694
7-Apr-140.480.490.480.491522
4-Apr-140.500.500.500.504020
3-Apr-140.510.510.510.511000
2-Apr-140.480.500.480.501300
1-Apr-140.460.460.460.46730
31-Mar-140.570.570.570.575122
28-Mar-140.540.540.540.541100
21-Mar-140.540.540.540.542025
20-Mar-140.530.530.530.534030
19-Mar-140.460.460.460.46643
18-Mar-140.530.530.450.456276
17-Mar-140.780.780.500.501795
14-Mar-140.510.550.480.5515891
13-Mar-140.500.500.500.501575
12-Mar-140.510.540.500.505885
11-Mar-140.510.510.510.511000
10-Mar-140.510.510.510.511100
7-Mar-140.560.560.560.5615184
5-Mar-140.440.570.440.564420
4-Mar-140.510.510.510.512000
3-Mar-140.510.510.510.515000
27-Feb-140.500.510.500.513060
26-Feb-140.480.510.480.5110470
25-Feb-140.520.530.500.5222545
24-Feb-140.600.600.600.609000
21-Feb-140.600.600.600.607320
20-Feb-140.640.640.640.645000
19-Feb-140.600.600.520.529800
18-Feb-140.630.650.630.652000
14-Feb-140.510.630.510.632870
13-Feb-140.550.550.550.559800
12-Feb-140.630.630.630.631520
11-Feb-140.420.630.420.6310541
10-Feb-140.650.650.640.641369
7-Feb-140.610.610.610.618020
6-Feb-140.680.680.600.601154
5-Feb-140.620.680.620.623500
4-Feb-140.550.550.550.553000
30-Jan-140.500.560.500.562802

SEC Filings

DateFormTitle
2014-12-298-KOther Events
Full Filing at EDGAR Online(18kb)
2014-11-248-KOther Events
Full Filing at EDGAR Online(16kb)
2014-11-108-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(407kb)
2014-11-068-KChange in Directors or Principal Officers
Full Filing at EDGAR Online(6kb)
2014-10-168-KOther Events
Full Filing at EDGAR Online(15kb)
2014-10-1510-QQuarterly Report
Full Filing at EDGAR Online(2mb)
2014-08-258-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(268kb)
2014-08-078-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(61kb)
2014-08-058-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(89kb)
2014-07-0910-QQuarterly Report
Full Filing at EDGAR Online(2mb)
2014-07-078-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(237kb)
2014-05-308-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(80kb)
2014-04-288-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(117kb)
2014-04-168-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(220kb)
2014-04-1010-QQuarterly Report
Full Filing at EDGAR Online(1mb)
2014-04-078-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(97kb)
2014-03-048-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(142kb)
2014-02-1910-KAnnual Report
Full Filing at EDGAR Online(4mb)
2014-02-038-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(6kb)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:N/A
Enterprise Value (2015-01-29)3:28.12M
Trailing P/E (ttm, intraday):N/A
Forward P/E (fye 2015-11-30)1:N/A
PEG Ratio (5 yr expected)1:N/A
Price/Sales (ttm):N/A
Price/Book (mrq):N/A
Enterprise Value/Revenue (ttm)3:NaN
Enterprise Value/EBITDA (ttm)6:-4.98
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):2014-08-31
Profitability
Profit Margin (ttm):N/A
Operating Margin (ttm):N/A
Management Effectiveness
Return on Assets (ttm):-312.75%
Return on Equity (ttm):N/A
Income Statement
Revenue (ttm):N/A
Revenue Per Share (ttm):N/A
Qtrly Revenue Growth (yoy):N/A
Gross Profit (ttm):N/A
EBITDA (ttm)6:-5.65M
Net Income Avl to Common (ttm):-7.71M
Diluted EPS (ttm):-0.14
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):1.54M
Total Cash Per Share (mrq):0.03
Total Debt (mrq):2.63M
Total Debt/Equity (mrq):N/A
Current Ratio (mrq):0.38
Book Value Per Share (mrq):0.00
Cash Flow Statement
Operating Cash Flow (ttm):-1.56M
Levered Free Cash Flow (ttm):278.33k

 

Disclaimer: These stock quotes and related data are provided for information purposes only and are not intended for trading purposes. Orgenesis will not be liable for any inaccuracies or delays in such data, or for any actions taken in reliance thereon. Potential investors should seek independent information and advice from qualified investment professionals prior to investment.


*Google Finance and Yahoo Finance | OTCBB.com


Back to Top