"Organic" Historical Data

ORG Page 2
Download
Date Close Price change Market cap Trading volume
May 10, 2026 $ 0.00584
+0.52%
$ 719,710 $ 7,006
May 9, 2026 $ 0.00582
-4.73%
$ 717,444 $ 5,154
May 8, 2026 $ 0.00613
+1.68%
$ 755,553 $ 3,757
May 7, 2026 $ 0.00602
-4.68%
$ 742,407 $ 4,845
May 6, 2026 $ 0.00631
+10.79%
$ 778,107 $ 7,996
May 5, 2026 $ 0.00559
-9.65%
$ 689,981 $ 9,284
May 4, 2026 $ 0.00619
-1.64%
$ 763,865 $ 20,041
May 3, 2026 $ 0.00633
-1.60%
$ 780,949 $ 7,180
May 2, 2026 $ 0.0064
-9.10%
$ 789,526 $ 5,260
May 1, 2026 $ 0.00694
-6.02%
$ 855,777 $ 15,220
Apr 30, 2026 $ 0.0074
+1.75%
$ 912,104 $ 5,942
Apr 29, 2026 $ 0.00727
+0.27%
$ 896,544 $ 4,491
Apr 28, 2026 $ 0.00724
-1.70%
$ 893,166 $ 5,438
Apr 27, 2026 $ 0.00735
-0.25%
$ 906,329 $ 1,990
Apr 26, 2026 $ 0.00736
+1.36%
$ 907,192 $ 11,190
Apr 25, 2026 $ 0.00717
-6.51%
$ 884,255 $ 4,685
Apr 24, 2026 $ 0.00767
-2.22%
$ 946,397 $ 2,365
Apr 23, 2026 $ 0.00782
+0.84%
$ 963,946 $ 4,209
Apr 22, 2026 $ 0.00778
+0.10%
$ 960,023 $ 1,313
Apr 21, 2026 $ 0.00774
+5.01%
$ 955,010 $ 4,083
Apr 20, 2026 $ 0.00739
-0.01%
$ 910,961 $ 13,441
Apr 19, 2026 $ 0.00738
-6.89%
$ 910,171 $ 9,138
Apr 18, 2026 $ 0.00793
-7.35%
$ 978,409 $ 3,717
Apr 17, 2026 $ 0.00858
-5.51%
$ 1.06 million $ 9,625
Apr 16, 2026 $ 0.00911
+16.54%
$ 1.12 million $ 15,726
Apr 15, 2026 $ 0.00785
+6.77%
$ 968,705 $ 10,404
Apr 14, 2026 $ 0.00732
+4.48%
$ 902,553 $ 7,720
Apr 13, 2026 $ 0.00701
+6.25%
$ 865,020 $ 6,813
Apr 12, 2026 $ 0.0066
-7.00%
$ 814,296 $ 1,246
Apr 11, 2026 $ 0.00709
+11.34%
$ 874,066 $ 5,068
Apr 10, 2026 $ 0.00636
-7.27%
$ 784,751 $ 10,666
Apr 9, 2026 $ 0.00689
+0.90%
$ 850,054 $ 2,100
Apr 8, 2026 $ 0.00685
-9.26%
$ 844,723 $ 6,607
Apr 7, 2026 $ 0.00753
-0.83%
$ 928,420 $ 3,011
Apr 6, 2026 $ 0.00733
+0.83%
$ 903,510 $ 5,376
Apr 5, 2026 $ 0.00721
-2.31%
$ 889,235 $ 8,681
Apr 4, 2026 $ 0.00738
-1.97%
$ 909,953 $ 3,200
Apr 3, 2026 $ 0.00752
-3.57%
$ 927,219 $ 2,138
Apr 2, 2026 $ 0.00779
+2.73%
$ 961,251 $ 6,133
Apr 1, 2026 $ 0.00758
-4.25%
$ 935,243 $ 1,999
Mar 31, 2026 $ 0.00793
+3.28%
$ 977,989 $ 6,240
Mar 30, 2026 $ 0.00752
-3.83%
$ 927,530 $ 6,193
Mar 29, 2026 $ 0.00786
-1.73%
$ 969,486 $ 6,366
Mar 28, 2026 $ 0.008
-0.46%
$ 986,140 $ 3,657
Mar 27, 2026 $ 0.008
-1.84%
$ 987,088 $ 3,747
Mar 26, 2026 $ 0.00811
-0.70%
$ 999,892 $ 3,333
Mar 25, 2026 $ 0.00818
-2.94%
$ 1.01 million $ 6,791
Mar 24, 2026 $ 0.00846
+1.09%
$ 1.04 million $ 6,730
Mar 23, 2026 $ 0.00837
-2.15%
$ 1.03 million $ 3,808
Mar 22, 2026 $ 0.0086
+1.88%
$ 1.06 million $ 4,077