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)

$0.35 +0.03 +7.69% Volume: 54,000 12:06pm 8/4/2015
Price
0.35
Change $
+0.03
Change %
+7.69%
Tick
Exchange
PNK
Bid
N/A
Bid Size
N/A
Ask
N/A
Ask Size
N/A
Last Trade
12:06pm
Volume
54,000
52 Wk Hi
1.00
52 Wk Low
0.30
Market Cap
34.47M
Shares
98.49M
Ex-Div Date
N/A
Div Share
N/A
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
4-Aug-150.350.350.350.3554000
3-Aug-150.300.350.300.3291976
31-Jul-150.310.360.310.3513870
30-Jul-150.380.400.350.36435770
29-Jul-150.330.390.310.3531043
28-Jul-150.400.400.330.3328125
27-Jul-150.430.430.370.43975
23-Jul-150.430.430.430.43200
22-Jul-150.440.440.310.446732
21-Jul-150.370.370.370.37300
20-Jul-150.440.440.440.44400
16-Jul-150.440.440.430.431530
15-Jul-150.440.450.390.4416100
13-Jul-150.450.450.450.451800
10-Jul-150.430.500.390.503800
9-Jul-150.490.490.410.439600
7-Jul-150.450.450.440.4417800
6-Jul-150.450.500.440.5013200
2-Jul-150.470.500.430.5018500
1-Jul-150.470.500.470.5023319
30-Jun-150.500.500.450.508702
29-Jun-150.510.510.510.51200
26-Jun-150.470.470.470.4713015
25-Jun-150.480.520.480.4831819
24-Jun-150.520.520.520.521500
23-Jun-150.430.520.430.521050
22-Jun-150.470.470.470.477349
19-Jun-150.480.480.460.4716999
18-Jun-150.480.530.480.532700
17-Jun-150.530.550.530.55400
15-Jun-150.490.500.480.508771
12-Jun-150.500.530.480.5212119
10-Jun-150.530.540.530.54520
9-Jun-150.540.540.480.542628
8-Jun-150.500.540.500.543600
5-Jun-150.500.540.480.544718
4-Jun-150.510.510.500.503070
3-Jun-150.550.550.470.541600
1-Jun-150.500.550.500.5319165
29-May-150.500.500.500.502000
28-May-150.510.510.510.517245
27-May-150.510.510.510.51600
26-May-150.540.540.470.515400
21-May-150.510.560.510.568400
20-May-150.470.560.470.562700
19-May-150.470.560.470.561200
18-May-150.410.560.410.565404
15-May-150.550.590.500.596515
14-May-150.410.590.410.591900
13-May-150.590.590.590.59400
12-May-150.610.610.510.594060
11-May-150.530.620.530.5517220
8-May-150.530.530.410.5117050
1-May-150.630.630.520.525200
29-Apr-150.610.610.610.611000
28-Apr-150.630.630.630.631205
27-Apr-150.600.600.600.607100
23-Apr-150.610.610.610.61108
22-Apr-150.600.620.600.628274
21-Apr-150.630.630.540.6015300
17-Apr-150.630.630.630.634422
16-Apr-150.540.610.540.611892
15-Apr-150.620.630.600.631200
9-Apr-150.650.650.650.652100
8-Apr-150.640.650.540.5950154
7-Apr-150.630.630.630.631000
6-Apr-150.620.620.620.622020
2-Apr-150.610.620.610.623870
1-Apr-150.580.610.580.6114280
31-Mar-150.590.590.590.59530
27-Mar-150.550.600.550.6022191
26-Mar-150.570.570.570.57100
25-Mar-150.540.540.510.548741
24-Mar-150.510.510.510.511300
23-Mar-150.540.540.510.549990
20-Mar-150.540.590.540.583836
19-Mar-150.600.600.600.601561
18-Mar-150.600.600.600.60354
17-Mar-150.600.600.530.6011586
16-Mar-150.700.700.630.636800
13-Mar-150.640.640.600.645122
12-Mar-150.720.720.660.7010563
11-Mar-150.680.730.660.736510
10-Mar-150.650.680.650.684200
6-Mar-150.650.660.640.649100
3-Mar-150.630.630.550.613200
2-Mar-150.610.650.610.647920
27-Feb-150.650.650.600.601320
26-Feb-150.690.690.670.672600
24-Feb-150.680.680.680.68560
23-Feb-150.690.700.690.6933000
20-Feb-150.700.700.690.696233
19-Feb-150.740.740.630.63215
18-Feb-150.650.650.650.6524940
17-Feb-150.600.620.550.6215241
13-Feb-150.590.590.590.5911612
12-Feb-150.590.590.590.597626
11-Feb-150.600.600.550.591900
10-Feb-150.590.620.500.604970
9-Feb-150.650.650.650.65600
6-Feb-150.640.650.640.651280
5-Feb-150.550.550.550.55200
4-Feb-150.530.530.530.533000
3-Feb-150.660.700.530.5311660
2-Feb-150.750.750.630.656624
30-Jan-150.550.650.510.6426663
29-Jan-150.450.550.450.5527300
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

SEC Filings

DateFormTitle
Jul 15, 201510-QQuarterly Report
Full Filing at EDGAR Online(3mb)
May 15, 20158-K/AFinancial Statements and Exhibits
Full Filing at EDGAR Online(2mb)
Apr 14, 201510-QQuarterly Report
Full Filing at EDGAR Online(2mb)
Apr 9, 20158-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(1mb)
Mar 25, 20158-K/AEntry into a Material Definitive Agreement, Completion of Acquisition or Disposi
Full Filing at EDGAR Online(52kb)
Mar 17, 20158-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(529kb)
Mar 5, 20158-KEntry into a Material Definitive Agreement, Completion of Acquisition or Dispositi
Full Filing at EDGAR Online(195kb)
Feb 19, 201510-KAnnual Report
Full Filing at EDGAR Online(5mb)
Dec 29, 20148-KOther Events
Full Filing at EDGAR Online(18kb)
Nov 24, 20148-KOther Events
Full Filing at EDGAR Online(16kb)
Nov 10, 20148-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(407kb)
Nov 6, 20148-KChange in Directors or Principal Officers
Full Filing at EDGAR Online(6kb)
Oct 16, 20148-KOther Events
Full Filing at EDGAR Online(15kb)
Oct 15, 201410-QQuarterly Report
Full Filing at EDGAR Online(2mb)
Aug 25, 20148-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(268kb)
Aug 7, 20148-KEntry into a Material Definitive Agreement, Change in Directors or Principal Offic
Full Filing at EDGAR Online(61kb)
Aug 5, 20148-KEntry into a Material Definitive Agreement, Unregistered Sale of Equity Securities
Full Filing at EDGAR Online(89kb)
Jul 9, 201410-QQuarterly Report
Full Filing at EDGAR Online(2mb)
Jul 7, 20148-KEntry into a Material Definitive Agreement, Financial Statements and Exhibits
Full Filing at EDGAR Online(237kb)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:34.47M
Enterprise Value (Aug 5, 2015)3:51.44M
Trailing P/E (ttm, intraday):N/A
Forward P/E (fye Nov 30, 2016)1:N/A
PEG Ratio (5 yr expected)1:N/A
Price/Sales (ttm):39.01
Price/Book (mrq):N/A
Enterprise Value/Revenue (ttm)3:62.70
Enterprise Value/EBITDA (ttm)6:-12.44
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):May 31, 2015
Profitability
Profit Margin (ttm):N/A
Operating Margin (ttm):-580.65%
Management Effectiveness
Return on Assets (ttm):-17.14%
Return on Equity (ttm):N/A
Income Statement
Revenue (ttm):820.42k
Revenue Per Share (ttm):0.02
Qtrly Revenue Growth (yoy):N/A
Gross Profit (ttm):N/A
EBITDA (ttm)6:-4.14M
Net Income Avl to Common (ttm):-4.89M
Diluted EPS (ttm):-0.12
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):185.03k
Total Cash Per Share (mrq):0.00
Total Debt (mrq):9.27M
Total Debt/Equity (mrq):N/A
Current Ratio (mrq):0.31
Book Value Per Share (mrq):-0.09
Cash Flow Statement
Operating Cash Flow (ttm):-1.52M
Levered Free Cash Flow (ttm):-411.83k

 

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