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)

$0.36 +0.00 +0.00% Volume: 0 11:54am 5/5/2016
Price
0.36
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
11:54am
Volume
0
52 Wk Hi
0.62
52 Wk Low
0.24
Market Cap
35.37M
Shares
98.25M
Ex-Div Date
N/A
Div Share
N/A
Yield
N/A
EPS (TTM)
N/A
PE Ratio
N/A

Historical Prices

DateOpenHighLowCloseVolume
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
24-Aug-15-0.420.400.4228000
17-Aug-150.470.490.470.49275
12-Aug-150.480.480.480.481600
11-Aug-150.420.480.420.483400
10-Aug-150.490.500.490.504200
7-Aug-150.490.490.490.491000
6-Aug-150.500.500.400.4916430
5-Aug-150.400.400.380.405500
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

SEC Filings

DateFormTitle
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)
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)

Key Statistics

Valuation Measures 
Market Cap (intraday)5:39.15M
Enterprise Value (May 6, 2016)3:45.23M
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):20.13
Price/Book (mrq):N/A
Enterprise Value/Revenue (ttm)3:25.75
Enterprise Value/EBITDA (ttm)6:-10.71
Financial Highlights 
Fiscal Year
Fiscal Year Ends:Nov 30
Most Recent Quarter (mrq):Aug 31, 2015
Profitability
Profit Margin (ttm):-171.30%
Operating Margin (ttm):-314.38%
Management Effectiveness
Return on Assets (ttm):-18.55%
Return on Equity (ttm):N/A
Income Statement
Revenue (ttm):1.76M
Revenue Per Share (ttm):0.03
Qtrly Revenue Growth (yoy):N/A
Gross Profit (ttm):-906.00k
EBITDA (ttm)6:-4.22M
Net Income Avl to Common (ttm):-3.01M
Diluted EPS (ttm):-0.09
Qtrly Earnings Growth (yoy):N/A
Balance Sheet
Total Cash (mrq):264.33k
Total Cash Per Share (mrq):0.00
Total Debt (mrq):10.13M
Total Debt/Equity (mrq):N/A
Current Ratio (mrq):0.29
Book Value Per Share (mrq):-0.11
Cash Flow Statement
Operating Cash Flow (ttm):-2.38M
Levered Free Cash Flow (ttm):-607.22k

 

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