"Organic" Historical Data

ORG Page 14
Download
Date Close Price change Market cap Trading volume
Mar 14, 7 AM $ 0.00794
+0.16%
$ 979,277 $ 13,218
Mar 14, 6 AM $ 0.008
-0.04%
$ 986,692 $ 13,108
Mar 14, 5 AM $ 0.00803
-0.33%
$ 990,348 $ 13,551
Mar 14, 4 AM $ 0.00803
+0.18%
$ 990,712 $ 13,991
Mar 14, 3 AM $ 0.00847
+0.44%
$ 1.04 million $ 14,639
Mar 14, 2 AM $ 0.00843
+0.03%
$ 1.04 million $ 13,740
Mar 14, 1 AM $ 0.00825
+0.18%
$ 1.02 million $ 13,344
Mar 14, 12 AM $ 0.00822
+0.00%
$ 1.01 million $ 9,110
Mar 13, 11 PM $ 0.00829
+0.64%
$ 1.02 million $ 9,204
Mar 13, 10 PM $ 0.00828
-1.62%
$ 1.02 million $ 9,205
Mar 13, 9 PM $ 0.00842
+0.02%
$ 1.04 million $ 9,032
Mar 13, 8 PM $ 0.00842
+0.06%
$ 1.04 million $ 8,934
Mar 13, 7 PM $ 0.00841
-0.49%
$ 1.04 million $ 9,074
Mar 13, 6 PM $ 0.0084
+0.98%
$ 1.04 million $ 13,209
Mar 13, 5 PM $ 0.0084
+1.67%
$ 1.04 million $ 12,988
Mar 13, 4 PM $ 0.00813
-0.15%
$ 1 million $ 12,779
Mar 13, 3 PM $ 0.00849
-3.05%
$ 1.05 million $ 14,365
Mar 13, 2 PM $ 0.00905
+0.40%
$ 1.12 million $ 18,195
Mar 13, 1 PM $ 0.00909
-0.29%
$ 1.12 million $ 18,054
Mar 13, 12 PM $ 0.0091
+0.36%
$ 1.12 million $ 19,041
Mar 13, 11 AM $ 0.00904
+0.65%
$ 1.11 million $ 19,326
Mar 13, 10 AM $ 0.00894
-0.19%
$ 1.1 million $ 20,507
Mar 13, 9 AM $ 0.00906
+0.55%
$ 1.12 million $ 20,450
Mar 13, 8 AM $ 0.00892
-0.90%
$ 1.1 million $ 20,140
Mar 13, 7 AM $ 0.00902
+0.24%
$ 1.11 million $ 20,503
Mar 13, 6 AM $ 0.00907
+0.37%
$ 1.12 million $ 22,086
Mar 13, 5 AM $ 0.00911
+0.07%
$ 1.12 million $ 24,065
Mar 13, 4 AM $ 0.00903
+0.17%
$ 1.11 million $ 23,684
Mar 13, 3 AM $ 0.00901
+1.15%
$ 1.11 million $ 23,911
Mar 13, 2 AM $ 0.00908
-0.46%
$ 1.12 million $ 24,595
Mar 13, 1 AM $ 0.00907
+0.59%
$ 1.12 million $ 25,578
Mar 13, 12 AM $ 0.00886
+1.14%
$ 1.09 million $ 25,195
Mar 12, 11 PM $ 0.00874
+5.02%
$ 1.08 million $ 24,992
Mar 12, 10 PM $ 0.00831
+0.72%
$ 1.03 million $ 24,694
Mar 12, 9 PM $ 0.00829
+0.05%
$ 1.02 million $ 24,624
Mar 12, 8 PM $ 0.00813
+0.06%
$ 1 million $ 24,136
Mar 12, 7 PM $ 0.00804
-11.46%
$ 992,075 $ 26,882
Mar 12, 6 PM $ 0.00914
-0.32%
$ 1.13 million $ 22,313
Mar 12, 5 PM $ 0.00917
-0.02%
$ 1.13 million $ 22,329
Mar 12, 4 PM $ 0.00955
-0.58%
$ 1.18 million $ 23,366
Mar 12, 3 PM $ 0.00965
-0.86%
$ 1.19 million $ 22,466
Mar 12, 2 PM $ 0.00917
+0.10%
$ 1.13 million $ 18,939
Mar 12, 1 PM $ 0.00918
+3.68%
$ 1.13 million $ 16,355
Mar 12, 12 PM $ 0.00865
+0.08%
$ 1.07 million $ 13,973
Mar 12, 11 AM $ 0.00845
-0.28%
$ 1.04 million $ 13,188
Mar 12, 10 AM $ 0.00823
-0.02%
$ 1.02 million $ 12,473
Mar 12, 9 AM $ 0.00826
-0.40%
$ 1.02 million $ 12,083
Mar 12, 8 AM $ 0.00811
+1.14%
$ 999,677 $ 11,874
Mar 12, 7 AM $ 0.00807
-0.49%
$ 995,524 $ 11,311
Mar 12, 6 AM $ 0.00808
+2.19%
$ 995,938 $ 10,292