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)

$0.38 +0.00 +0.00% Volume: 21,950 12:06pm 8/25/2016
Price
0.38
Change $
+0.00
Change %
+0.00%
Tick
Exchange
PNK
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
12:06pm
Volume
21,950
52 Wk Hi
0.52
52 Wk Low
0.24
Market Cap
42.08M
Shares
110.74M
Ex-Div Date
N/A
Div Share
N/A
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
25-Aug-160.340.380.340.3821950
22-Aug-160.340.380.340.3830800
16-Aug-160.380.380.380.38500
15-Aug-160.340.380.340.385400
12-Aug-160.340.420.340.421220
11-Aug-160.330.430.330.43790
1-Aug-160.330.430.330.4331000
29-Jul-160.330.430.330.433225
28-Jul-160.390.430.390.434300
26-Jul-160.330.430.330.431050
25-Jul-160.370.430.370.438820
22-Jul-160.370.370.360.366400
18-Jul-160.520.520.520.52200
15-Jul-160.450.450.450.45250
14-Jul-160.350.450.350.455650
12-Jul-160.350.450.350.454000
7-Jul-160.440.450.440.452005
6-Jul-160.450.450.350.45977
5-Jul-160.320.450.320.45350
30-Jun-160.330.450.330.451150
29-Jun-160.380.450.380.4514800
28-Jun-160.380.390.380.3964600
27-Jun-160.390.390.380.3942662
24-Jun-160.380.390.380.3823200
23-Jun-160.350.380.350.3895424
22-Jun-160.320.350.320.351650
20-Jun-160.350.350.350.352500
17-Jun-160.400.400.320.3522367
16-Jun-160.380.380.380.38150
15-Jun-160.320.380.320.38558
14-Jun-160.400.400.320.40925
13-Jun-160.310.440.280.405750
10-Jun-160.400.400.280.2810900
7-Jun-160.330.440.330.441000
3-Jun-160.330.450.330.451250
2-Jun-160.380.450.380.4515503
1-Jun-160.360.380.360.3820669
31-May-160.380.380.350.3520517
27-May-160.360.380.360.387200
25-May-160.360.380.360.388300
24-May-160.400.400.370.3716300
23-May-160.350.400.350.40425
18-May-160.360.360.360.3615484
17-May-160.320.360.310.362338
16-May-160.350.350.340.3433380
13-May-160.350.360.330.3322476
12-May-160.310.360.310.3614600
9-May-160.290.380.290.382000
5-May-160.300.360.300.365200
4-May-160.360.360.320.3217000
2-May-160.300.360.280.3610500
27-Apr-160.280.280.280.2815000
25-Apr-160.290.290.250.2810000
22-Apr-160.310.310.290.3020979
20-Apr-160.300.330.300.331860
13-Apr-160.310.310.300.302000
12-Apr-160.300.300.300.30500
11-Apr-160.350.380.330.3844923
8-Apr-160.350.350.350.352000
7-Apr-160.350.350.250.254300
6-Apr-160.330.330.330.335000
5-Apr-160.330.330.300.337850
1-Apr-160.290.300.290.309140
31-Mar-160.290.290.290.29860
29-Mar-160.250.250.250.25831
28-Mar-160.250.250.250.25200
24-Mar-160.240.240.240.241000
17-Mar-160.240.270.240.274100
15-Mar-160.290.290.290.291150
14-Mar-160.290.290.240.247400
7-Mar-160.330.330.290.291200
4-Mar-160.290.390.290.313800
3-Mar-160.300.310.300.3134800
1-Mar-160.330.330.300.3060700
25-Feb-160.330.330.330.33500
23-Feb-160.330.330.330.333450
22-Feb-160.320.320.320.325500
18-Feb-160.350.350.330.354120
17-Feb-160.330.330.320.322500
9-Feb-160.330.330.320.3247000
8-Feb-160.350.350.350.35923
4-Feb-160.340.340.340.342000
3-Feb-160.350.350.350.354900
2-Feb-160.340.340.340.344105
29-Jan-160.360.360.330.334100
28-Jan-160.330.330.330.332500
26-Jan-160.320.320.320.326366
22-Jan-160.330.330.300.3314500
21-Jan-160.330.330.330.33900
20-Jan-160.350.350.340.358330
19-Jan-160.390.390.390.39290
15-Jan-160.330.330.330.33100
14-Jan-160.380.380.280.3546172
13-Jan-160.310.380.310.3821861
12-Jan-160.320.350.300.3150300
11-Jan-160.320.320.320.328563
8-Jan-160.310.310.310.311300
7-Jan-160.330.330.300.3024522
6-Jan-160.360.360.350.353085
5-Jan-160.380.380.360.364607
4-Jan-160.340.340.320.325858
31-Dec-150.320.320.300.327800
29-Dec-150.320.320.320.322000
28-Dec-150.380.410.330.3317224
24-Dec-150.380.390.350.3920144
23-Dec-150.340.350.300.3510279
18-Dec-150.300.340.300.346000
17-Dec-150.380.380.380.386000
16-Dec-150.310.380.310.389000
15-Dec-150.380.380.300.303899
14-Dec-150.390.390.390.393980
11-Dec-150.270.390.270.3953869
10-Dec-150.270.270.270.275000
9-Dec-150.260.300.260.3011109
8-Dec-150.300.300.300.303180
7-Dec-150.330.350.300.3017000
3-Dec-150.330.330.330.33100
2-Dec-150.360.360.350.352100
1-Dec-150.360.360.360.361000
30-Nov-150.340.340.300.3313000
27-Nov-150.390.390.390.39331
23-Nov-150.390.390.390.39200
19-Nov-150.340.340.340.34200
18-Nov-150.340.340.340.344000
17-Nov-150.340.340.340.343300
16-Nov-150.320.350.280.3425910
12-Nov-150.310.330.300.3027065
10-Nov-150.350.350.310.315375
9-Nov-150.400.400.310.3139377
5-Nov-150.430.430.430.432000
4-Nov-150.400.400.400.40832
3-Nov-150.430.430.430.436300
2-Nov-150.430.430.430.43772
27-Oct-150.400.400.400.408000
26-Oct-150.430.430.410.414500
23-Oct-150.410.410.380.389000
22-Oct-150.410.420.410.417000
21-Oct-150.410.410.410.411200
20-Oct-150.400.420.400.427500
19-Oct-150.390.400.390.4010315
16-Oct-150.380.420.380.426715
13-Oct-150.420.420.420.422000
12-Oct-150.400.460.330.3852500
8-Oct-150.390.400.390.4035700
7-Oct-150.360.360.360.3610000
6-Oct-150.400.400.400.401900
2-Oct-150.420.420.360.366040
1-Oct-150.360.370.360.372640
30-Sep-150.350.400.330.3431080
29-Sep-150.350.380.350.388000
28-Sep-150.350.350.350.3528770
25-Sep-150.360.360.360.3627726
24-Sep-150.380.380.380.385700
23-Sep-150.380.400.380.3815599
22-Sep-150.360.420.360.424100
18-Sep-150.460.490.400.4533629
17-Sep-150.480.480.480.482061
16-Sep-150.460.480.460.485871
15-Sep-150.450.450.400.4520982
11-Sep-150.450.460.450.467300
10-Sep-150.470.470.450.4611790
9-Sep-150.470.470.440.4744750
8-Sep-150.400.450.400.4515027
4-Sep-150.320.510.320.45123025
3-Sep-150.370.390.300.32154330
2-Sep-150.370.370.300.3716816
1-Sep-150.360.410.360.3625500
31-Aug-150.400.400.400.407000
28-Aug-150.420.420.420.421400

SEC Filings

DateFormTitle
Jul 15, 201610-QQuarterly Report
Full Filing at EDGAR Online(5mb)
May 24, 20168-KOther Events
Full Filing at EDGAR Online(8kb)
May 13, 20168-KChange in Directors or Principal Officers
Full Filing at EDGAR Online(7kb)
Apr 14, 201610-QQuarterly Report
Full Filing at EDGAR Online(4mb)
Mar 18, 20168-KOther Events
Full Filing at EDGAR Online(8kb)
Mar 1, 201610-KAnnual Report
Full Filing at EDGAR Online(10mb)
Feb 24, 20168-KOther Events
Full Filing at EDGAR Online(9kb)
Dec 29, 20158-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(9kb)
Dec 16, 20158-KEntry into a Material Definitive Agreement, Creation of a Direct Financial Obligat
Full Filing at EDGAR Online(28kb)
Nov 13, 20158-KEntry into a Material Definitive Agreement, Other Events, Financial Statements and
Full Filing at EDGAR Online(32kb)
Oct 15, 201510-QQuarterly Report
Full Filing at EDGAR Online(3mb)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:42.08M
Enterprise Value (Aug 26, 2016)3:49.43M
Trailing P/E (ttm, intraday):N/A
Forward P/E (fye Nov 30, 2017)1:N/A
PEG Ratio (5 yr expected)1:N/A
Price/Sales (ttm):8.76
Price/Book (mrq):2.66
Enterprise Value/Revenue (ttm)3:10.28
Enterprise Value/EBITDA (ttm)6:-6.85
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):May 31, 2016
Profitability
Profit Margin (ttm):-129.86%
Operating Margin (ttm):-206.24%
Management Effectiveness
Return on Assets (ttm):-17.37%
Return on Equity (ttm):-119.11%
Income Statement
Revenue (ttm):4.81M
Revenue Per Share (ttm):0.06
Qtrly Revenue Growth (yoy):38.00%
Gross Profit (ttm):-906.00k
EBITDA (ttm)6:-7.21M
Net Income Avl to Common (ttm):-6.24M
Diluted EPS (ttm):-0.09
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):474.00k
Total Cash Per Share (mrq):0.00
Total Debt (mrq):7.82M
Total Debt/Equity (mrq):50.37
Current Ratio (mrq):0.36
Book Value Per Share (mrq):0.14
Cash Flow Statement
Operating Cash Flow (ttm):-3.86M
Levered Free Cash Flow (ttm):-1.16M

 

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