Orgenesis Inc

ORGS
🏛️ 美国 →
0.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.00 19.50 17.90 19.50 0.0M
2022-12-29 18.00 19.50 17.50 19.20 0.0M
2022-12-28 18.80 19.09 18.21 18.22 0.0M
2022-12-27 18.50 19.30 18.00 19.00 0.0M
2022-12-23 18.70 18.80 18.30 18.60 0.0M
2022-12-22 18.60 19.10 18.60 19.10 0.0M
2022-12-21 19.90 19.90 18.30 19.20 0.0M
2022-12-20 19.00 19.70 18.73 19.50 0.0M
2022-12-19 20.60 20.60 19.20 19.70 0.0M
2022-12-16 20.40 21.48 20.00 20.60 0.0M
2022-12-15 19.90 21.00 19.80 20.40 0.0M
2022-12-14 21.70 21.90 19.50 20.10 0.0M
2022-12-13 21.60 22.20 21.00 21.90 0.0M
2022-12-12 20.70 21.60 20.70 21.40 0.0M
2022-12-09 20.00 20.80 19.83 20.70 0.0M
2022-12-08 18.90 20.36 18.50 20.00 0.0M
2022-12-07 19.20 19.20 18.60 18.69 0.0M
2022-12-06 19.30 19.40 19.00 19.20 0.0M
2022-12-05 19.90 20.00 19.10 19.40 0.0M
2022-12-02 20.00 20.60 19.89 20.00 0.0M
2022-12-01 19.60 20.05 19.60 19.90 0.0M
2022-11-30 20.50 20.50 18.60 20.00 0.0M
2022-11-29 21.80 21.80 19.90 20.00 0.0M
2022-11-28 21.40 21.70 20.40 20.90 0.0M
2022-11-25 21.61 22.10 20.70 22.10 0.0M
2022-11-23 20.40 20.70 19.80 20.60 0.0M
2022-11-22 20.20 20.60 20.20 20.50 0.0M
2022-11-21 20.80 20.90 20.20 20.70 0.0M
2022-11-18 21.50 21.60 19.56 21.00 0.0M
2022-11-17 22.40 22.40 20.00 21.60 0.0M
2022-11-16 21.90 22.90 21.50 22.40 0.0M
2022-11-15 20.60 22.00 19.20 21.60 0.0M
2022-11-14 18.80 20.30 17.20 19.80 0.0M
2022-11-11 14.50 19.20 14.20 19.00 0.0M
2022-11-10 14.20 14.40 13.60 14.30 0.0M
2022-11-09 13.20 14.50 12.20 14.20 0.0M
2022-11-08 12.10 14.60 11.30 14.10 0.0M
2022-11-07 16.00 16.00 11.80 12.70 0.4M
2022-11-04 13.80 14.30 13.80 13.90 0.0M
2022-11-03 14.70 14.70 13.60 13.60 0.0M
2022-11-02 13.70 14.30 13.70 14.20 0.0M
2022-11-01 13.40 13.90 13.40 13.70 0.0M
2022-10-31 12.80 13.60 12.80 13.40 0.0M
2022-10-28 12.90 13.20 12.60 12.80 0.0M
2022-10-27 14.10 14.10 12.70 13.10 0.0M
2022-10-26 14.53 14.60 13.70 13.70 0.0M
2022-10-25 12.60 13.80 12.40 13.00 0.0M
2022-10-24 12.90 13.15 12.30 12.30 0.0M
2022-10-21 12.50 12.90 12.50 12.80 0.0M
2022-10-20 13.00 13.30 12.90 12.90 0.0M
2022-10-19 12.72 13.00 12.72 12.80 0.0M
2022-10-18 13.10 13.20 12.80 12.80 0.0M
2022-10-17 12.10 13.50 12.00 12.70 0.0M
2022-10-14 12.90 13.30 12.70 12.70 0.0M
2022-10-13 13.25 13.50 12.80 12.80 0.0M
2022-10-12 13.20 13.26 13.00 13.20 0.0M
2022-10-11 13.20 13.90 13.10 13.40 0.0M
2022-10-10 13.10 14.00 13.10 13.90 0.0M
2022-10-07 13.60 14.10 13.10 13.20 0.0M
2022-10-06 14.20 14.20 13.60 13.60 0.0M
2022-10-05 14.20 14.80 13.80 14.10 0.0M
2022-10-04 14.20 14.80 14.00 14.30 0.0M
2022-10-03 14.50 14.50 13.70 14.00 0.0M
2022-09-30 13.80 14.40 13.80 14.20 0.0M
2022-09-29 13.90 13.90 13.10 13.80 0.0M
2022-09-28 13.20 15.00 13.20 14.60 0.0M
2022-09-27 14.40 15.30 13.40 14.00 0.0M
2022-09-26 14.80 15.00 13.95 14.20 0.0M
2022-09-23 15.50 15.50 14.50 15.00 0.0M
2022-09-22 15.99 16.20 15.70 16.00 0.0M
2022-09-21 16.70 16.70 15.80 16.20 0.0M
2022-09-20 17.09 17.09 16.10 16.20 0.0M
2022-09-19 17.36 17.70 16.90 17.00 0.0M
2022-09-16 18.00 18.00 17.00 17.30 0.0M
2022-09-15 16.60 18.95 16.60 18.40 0.0M
2022-09-14 19.03 19.03 16.90 17.30 0.0M
2022-09-13 19.10 20.20 19.00 19.10 0.0M
2022-09-12 19.50 21.00 19.50 20.10 0.0M
2022-09-09 19.60 19.90 19.20 19.70 0.0M
2022-09-08 18.70 19.90 18.70 18.90 0.0M
2022-09-07 18.80 19.85 18.80 19.50 0.0M
2022-09-06 18.90 19.80 18.80 19.25 0.0M
2022-09-02 20.05 20.20 19.00 19.10 0.0M
2022-09-01 19.50 20.10 19.10 20.10 0.0M
2022-08-31 18.70 20.20 18.70 19.40 0.0M
2022-08-30 18.80 19.00 18.70 18.80 0.0M
2022-08-29 18.10 19.50 18.10 18.90 0.0M
2022-08-26 18.00 18.79 17.90 18.10 0.0M
2022-08-25 17.70 17.90 17.50 17.85 0.0M
2022-08-24 17.20 17.80 17.00 17.60 0.0M
2022-08-23 17.30 17.50 16.90 16.90 0.0M
2022-08-22 17.20 17.20 16.60 17.00 0.0M
2022-08-19 16.80 17.20 16.45 17.00 0.0M
2022-08-18 16.70 17.40 16.00 16.90 0.0M
2022-08-17 17.40 17.80 16.70 16.90 0.0M
2022-08-16 18.60 19.30 17.00 17.70 0.0M
2022-08-15 18.00 18.90 17.63 18.70 0.0M
2022-08-12 16.20 18.00 16.20 18.00 0.0M
2022-08-11 16.80 16.90 16.10 16.60 0.0M
2022-08-10 16.60 18.00 15.70 16.60 0.0M
2022-08-09 17.80 19.30 16.60 16.60 0.0M
2022-08-08 17.90 18.40 17.20 18.20 0.0M
2022-08-05 18.20 18.50 17.50 17.80 0.0M
2022-08-04 17.80 19.70 17.80 18.40 0.0M
2022-08-03 18.40 19.12 17.60 18.30 0.0M
2022-08-02 19.30 19.90 17.50 18.70 0.0M
2022-08-01 18.60 18.60 17.50 17.70 0.0M
2022-07-29 18.40 18.90 17.70 18.60 0.0M
2022-07-28 18.50 19.50 17.20 18.70 0.0M
2022-07-27 19.60 20.20 19.00 19.20 0.0M
2022-07-26 20.00 20.16 19.60 19.80 0.0M
2022-07-25 20.70 21.04 20.20 20.20 0.0M
2022-07-22 20.60 21.60 20.10 20.50 0.0M
2022-07-21 21.10 21.90 20.20 21.50 0.0M
2022-07-20 22.12 22.20 21.10 21.30 0.0M
2022-07-19 21.70 22.80 21.20 21.30 0.0M
2022-07-18 22.20 22.70 21.10 21.60 0.0M
2022-07-15 22.43 22.76 22.40 22.50 0.0M
2022-07-14 22.60 23.40 21.10 23.40 0.0M
2022-07-13 22.00 23.80 22.00 23.80 0.0M
2022-07-12 22.80 24.10 22.80 23.80 0.0M
2022-07-11 22.70 22.70 21.20 22.50 0.0M
2022-07-08 23.30 23.30 22.60 23.30 0.0M
2022-07-07 23.61 24.10 22.60 23.60 0.0M
2022-07-06 22.50 23.50 21.85 23.20 0.0M
2022-07-05 21.90 23.35 20.63 23.00 0.0M
2022-07-01 24.50 24.50 21.83 23.00 0.0M
2022-06-30 25.00 25.00 22.55 24.20 0.0M
2022-06-29 23.09 25.20 23.09 25.20 0.0M
2022-06-28 24.70 24.70 23.40 24.40 0.0M
2022-06-27 24.17 24.83 23.95 24.70 0.0M
2022-06-24 24.50 25.40 24.47 25.20 0.0M
2022-06-23 22.20 24.80 20.50 23.90 0.0M
2022-06-22 22.10 22.40 21.06 22.20 0.0M
2022-06-21 20.30 24.00 20.30 22.40 0.0M
2022-06-17 18.40 21.00 18.20 20.10 0.0M
2022-06-16 19.50 19.80 17.70 18.00 0.0M
2022-06-15 20.00 20.50 19.60 19.90 0.0M
2022-06-14 20.20 20.50 19.50 20.00 0.0M
2022-06-13 23.00 23.50 20.50 20.60 0.0M
2022-06-10 25.00 25.00 23.70 23.70 0.0M
2022-06-09 24.70 25.50 24.70 25.50 0.0M
2022-06-08 24.50 25.80 24.50 25.80 0.0M
2022-06-07 25.10 25.80 24.00 25.00 0.0M
2022-06-06 25.82 25.85 24.00 24.50 0.0M
2022-06-03 26.89 26.89 25.00 25.40 0.0M
2022-06-02 25.90 27.00 25.90 27.00 0.0M
2022-06-01 26.00 26.40 25.40 25.90 0.0M
2022-05-31 24.80 25.70 23.74 25.70 0.0M
2022-05-27 24.70 26.00 20.50 25.00 0.0M
2022-05-26 23.90 25.00 23.00 24.60 0.0M
2022-05-25 24.30 24.30 22.30 23.90 0.0M
2022-05-24 20.50 25.20 20.50 23.50 0.0M
2022-05-23 21.00 21.41 20.50 21.00 0.0M
2022-05-20 21.00 22.50 20.70 20.70 0.0M
2022-05-19 21.00 22.40 20.30 21.00 0.0M
2022-05-18 21.90 23.00 21.00 21.10 0.0M
2022-05-17 27.10 27.10 21.00 21.20 0.0M
2022-05-16 28.70 30.00 27.00 27.10 0.0M
2022-05-13 28.00 29.70 27.18 28.50 0.0M
2022-05-12 28.00 28.10 26.60 27.10 0.0M
2022-05-11 29.10 29.10 28.20 28.40 0.0M
2022-05-10 29.80 31.40 28.00 30.20 0.0M
2022-05-09 32.50 32.80 29.50 29.70 0.0M
2022-05-06 31.70 33.10 31.70 33.10 0.0M
2022-05-05 32.50 33.50 32.50 33.20 0.0M
2022-05-04 33.00 34.60 33.00 33.90 0.0M
2022-05-03 31.50 35.00 31.50 35.00 0.0M
2022-05-02 30.00 32.10 29.50 31.60 0.0M
2022-04-29 30.00 30.00 29.45 30.00 0.0M
2022-04-28 31.00 31.20 29.30 30.00 0.0M
2022-04-27 31.10 31.20 30.10 30.10 0.0M
2022-04-26 30.50 32.30 29.90 31.10 0.0M
2022-04-25 31.60 31.60 29.60 30.80 0.0M
2022-04-22 33.60 33.70 32.10 32.10 0.0M
2022-04-21 33.90 34.60 33.60 34.15 0.0M
2022-04-20 34.00 35.75 33.80 34.30 0.0M
2022-04-19 34.10 35.90 33.10 35.10 0.0M
2022-04-18 33.00 34.70 33.00 34.70 0.0M
2022-04-14 33.70 34.20 33.00 34.10 0.0M
2022-04-13 32.20 36.20 32.20 35.40 0.0M
2022-04-12 32.40 33.50 32.24 32.60 0.0M
2022-04-11 33.50 33.50 32.00 32.40 0.0M
2022-04-08 35.30 35.40 33.50 34.00 0.0M
2022-04-07 37.40 37.70 34.40 34.40 0.0M
2022-04-06 36.50 37.97 35.20 37.40 0.0M
2022-04-05 33.50 40.40 33.00 36.90 0.0M
2022-04-04 33.00 34.93 32.00 33.50 0.0M
2022-04-01 35.00 35.30 32.86 33.50 0.0M
2022-03-31 33.60 36.10 30.30 34.70 0.0M
2022-03-30 33.60 34.50 30.20 33.90 0.0M
2022-03-29 33.50 34.90 32.71 33.50 0.0M
2022-03-28 35.70 35.70 33.00 35.60 0.0M
2022-03-25 37.00 37.20 34.70 35.20 0.0M
2022-03-24 32.10 37.20 32.10 37.20 0.0M
2022-03-23 34.10 34.90 31.98 32.90 0.0M
2022-03-22 32.40 34.90 31.90 34.90 0.0M
2022-03-21 31.10 32.50 31.10 32.10 0.0M
2022-03-18 30.00 34.00 30.00 32.70 0.0M
2022-03-17 28.20 29.92 28.20 29.90 0.0M
2022-03-16 29.31 29.31 28.00 28.10 0.0M
2022-03-15 28.50 28.75 27.40 28.60 0.0M
2022-03-14 28.20 28.40 27.50 28.40 0.0M
2022-03-11 30.90 30.90 27.40 28.60 0.0M
2022-03-10 31.10 31.80 30.00 31.20 0.0M
2022-03-09 32.50 32.70 31.10 31.10 0.0M
2022-03-08 32.80 33.60 30.80 32.70 0.0M
2022-03-07 35.70 35.70 30.00 33.00 0.0M
2022-03-04 34.80 35.76 34.20 35.70 0.0M
2022-03-03 33.50 35.90 33.10 35.00 0.0M
2022-03-02 31.50 35.00 31.50 33.50 0.0M
2022-03-01 31.00 33.00 30.30 32.20 0.0M
2022-02-28 31.00 32.20 29.56 31.50 0.0M
2022-02-25 31.72 32.50 30.20 32.20 0.0M
2022-02-24 30.00 32.70 29.00 32.00 0.0M
2022-02-23 29.00 32.00 29.00 30.00 0.0M
2022-02-22 31.60 31.60 30.10 31.60 0.0M
2022-02-18 30.70 32.50 29.17 32.50 0.0M
2022-02-17 33.10 33.10 31.30 32.30 0.0M
2022-02-16 30.90 33.50 30.60 33.50 0.0M
2022-02-15 29.20 31.50 29.20 31.25 0.0M
2022-02-14 31.50 31.50 28.70 29.20 0.0M
2022-02-11 31.90 32.10 30.50 32.00 0.0M
2022-02-10 31.10 32.00 30.70 32.00 0.0M
2022-02-09 32.10 32.81 30.70 31.90 0.0M
2022-02-08 31.30 31.60 30.10 31.60 0.0M
2022-02-07 33.50 33.50 30.90 30.90 0.0M
2022-02-04 33.50 33.50 31.70 33.40 0.0M
2022-02-03 33.80 33.80 30.00 32.90 0.0M
2022-02-02 32.20 34.30 31.28 33.80 0.0M
2022-02-01 31.80 32.70 30.41 32.10 0.0M
2022-01-31 29.20 31.80 29.20 31.30 0.0M
2022-01-28 28.60 31.90 28.60 29.60 0.0M
2022-01-27 26.30 29.40 26.00 28.90 0.0M
2022-01-26 25.00 26.80 24.80 25.70 0.0M
2022-01-25 24.90 25.30 24.00 25.00 0.0M
2022-01-24 26.40 26.40 23.20 25.40 0.0M
2022-01-21 25.70 27.50 24.00 27.00 0.0M
2022-01-20 25.20 27.12 25.20 25.70 0.0M
2022-01-19 25.10 27.20 24.60 25.40 0.0M
2022-01-18 22.60 25.30 22.56 24.60 0.0M
2022-01-14 23.00 23.50 21.20 23.10 0.0M
2022-01-13 24.10 24.70 22.60 23.10 0.0M
2022-01-12 25.60 26.20 24.10 24.50 0.0M
2022-01-11 25.00 26.40 24.80 25.40 0.0M
2022-01-10 26.20 27.85 23.40 25.00 0.0M
2022-01-07 26.50 29.79 25.50 25.90 0.0M
2022-01-06 25.90 28.30 25.90 26.40 0.0M
2022-01-05 28.80 28.80 26.00 26.00 0.0M
2022-01-04 31.00 31.60 28.70 29.00 0.0M
2022-01-03 29.30 30.50 28.80 30.30 0.0M