"Organic" Historical Data

ORG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 8 AM $ 0.00864
-0.57%
$ 1.06 million $ 8,008
Mar 22, 7 AM $ 0.00869
+0.20%
$ 1.07 million $ 7,880
Mar 22, 6 AM $ 0.00863
+2.45%
$ 1.06 million $ 7,480
Mar 22, 5 AM $ 0.00844
+0.05%
$ 1.04 million $ 6,954
Mar 22, 4 AM $ 0.00844
+0.43%
$ 1.04 million $ 7,277
Mar 22, 3 AM $ 0.00835
-0.43%
$ 1.03 million $ 7,480
Mar 22, 2 AM $ 0.00829
-0.20%
$ 1.02 million $ 7,652
Mar 22, 1 AM $ 0.0084
-0.26%
$ 1.04 million $ 8,037
Mar 22, 12 AM $ 0.0083
-1.57%
$ 1.02 million $ 7,598
Mar 21, 11 PM $ 0.00848
-0.29%
$ 1.05 million $ 7,317
Mar 21, 10 PM $ 0.00851
+0.00%
$ 1.05 million $ 7,412
Mar 21, 9 PM $ 0.00851
-0.19%
$ 1.05 million $ 7,464
Mar 21, 8 PM $ 0.0085
+0.04%
$ 1.05 million $ 7,435
Mar 21, 7 PM $ 0.0085
-1.19%
$ 1.05 million $ 7,527
Mar 21, 6 PM $ 0.00857
-0.11%
$ 1.06 million $ 7,129
Mar 21, 5 PM $ 0.00857
-0.22%
$ 1.06 million $ 7,163
Mar 21, 4 PM $ 0.00861
+0.32%
$ 1.06 million $ 7,795
Mar 21, 3 PM $ 0.00857
-0.74%
$ 1.06 million $ 7,903
Mar 21, 2 PM $ 0.00871
+0.65%
$ 1.07 million $ 8,620
Mar 21, 1 PM $ 0.00861
-0.17%
$ 1.06 million $ 8,221
Mar 21, 12 PM $ 0.00862
-0.13%
$ 1.06 million $ 8,279
Mar 21, 11 AM $ 0.00861
-0.17%
$ 1.06 million $ 8,459
Mar 21, 10 AM $ 0.00865
-0.02%
$ 1.07 million $ 8,589
Mar 21, 9 AM $ 0.00864
+7.32%
$ 1.07 million $ 7,975
Mar 21, 8 AM $ 0.00887
-0.14%
$ 1.09 million $ 4,146
Mar 21, 7 AM $ 0.00888
+0.08%
$ 1.1 million $ 4,124
Mar 21, 6 AM $ 0.0089
+0.30%
$ 1.1 million $ 4,152
Mar 21, 5 AM $ 0.00888
+0.03%
$ 1.1 million $ 4,181
Mar 21, 4 AM $ 0.0089
-0.87%
$ 1.1 million $ 4,272
Mar 21, 3 AM $ 0.00898
-0.87%
$ 1.11 million $ 4,059
Mar 21, 2 AM $ 0.00902
+0.00%
$ 1.11 million $ 3,834
Mar 21, 1 AM $ 0.00894
+0.00%
$ 1.1 million $ 3,798
Mar 21, 12 AM $ 0.00895
+0.30%
$ 1.1 million $ 3,607
Mar 20, 11 PM $ 0.00879
-0.03%
$ 1.08 million $ 3,709
Mar 20, 10 PM $ 0.0088
-0.41%
$ 1.09 million $ 4,039
Mar 20, 9 PM $ 0.00885
+0.48%
$ 1.09 million $ 4,933
Mar 20, 8 PM $ 0.00884
+0.52%
$ 1.09 million $ 4,886
Mar 20, 7 PM $ 0.00879
-0.04%
$ 1.08 million $ 4,886
Mar 20, 6 PM $ 0.00882
+0.62%
$ 1.09 million $ 4,868
Mar 20, 5 PM $ 0.00904
+0.06%
$ 1.11 million $ 4,988
Mar 20, 4 PM $ 0.00903
-0.81%
$ 1.11 million $ 4,365
Mar 20, 3 PM $ 0.00895
-1.93%
$ 1.1 million $ 4,402
Mar 20, 2 PM $ 0.00904
-0.61%
$ 1.12 million $ 3,858
Mar 20, 1 PM $ 0.00909
-0.58%
$ 1.12 million $ 4,173
Mar 20, 12 PM $ 0.00914
+1.11%
$ 1.13 million $ 3,816
Mar 20, 11 AM $ 0.00914
+0.42%
$ 1.13 million $ 3,664
Mar 20, 10 AM $ 0.00899
-0.17%
$ 1.11 million $ 3,967
Mar 20, 9 AM $ 0.00906
-0.36%
$ 1.12 million $ 4,584
Mar 20, 8 AM $ 0.00916
+0.67%
$ 1.13 million $ 4,970
Mar 20, 7 AM $ 0.00903
-0.43%
$ 1.11 million $ 5,181