"Organic" Historical Data

ORG Page 2
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $ 0.00616
+24.72%
$ 759,442 $ 7,560
Feb 13, 2026 $ 0.00494
+9.48%
$ 609,244 $ 2,031
Feb 12, 2026 $ 0.00446
-4.93%
$ 550,115 $ 4,393
Feb 11, 2026 $ 0.0047
-7.26%
$ 579,710 $ 8,856
Feb 10, 2026 $ 0.00494
-14.39%
$ 609,050 $ 4,736
Feb 9, 2026 $ 0.00582
+0.00%
$ 717,201 $ 8,806
Feb 8, 2026 $ 0.00587
+3.98%
$ 724,310 $ 3,164
Feb 7, 2026 $ 0.00565
-12.96%
$ 696,284 $ 11,672
Feb 6, 2026 $ 0.00651
-4.74%
$ 802,408 $ 20,945
Feb 5, 2026 $ 0.00699
-1.04%
$ 861,941 $ 14,391
Feb 4, 2026 $ 0.0069
-1.49%
$ 850,423 $ 10,791
Feb 3, 2026 $ 0.00694
-6.73%
$ 855,957 $ 6,634
Feb 2, 2026 $ 0.00742
+1.25%
$ 914,823 $ 11,948
Feb 1, 2026 $ 0.0071
+3.10%
$ 875,361 $ 7,317
Jan 31, 2026 $ 0.00684
-4.73%
$ 843,502 $ 10,927
Jan 30, 2026 $ 0.00716
+2.20%
$ 883,522 $ 10,168
Jan 29, 2026 $ 0.00683
-6.07%
$ 841,962 $ 9,128
Jan 28, 2026 $ 0.00728
-0.23%
$ 897,758 $ 9,264
Jan 27, 2026 $ 0.0073
+0.39%
$ 900,433 $ 6,005
Jan 26, 2026 $ 0.0073
+3.10%
$ 900,818 $ 5,123
Jan 25, 2026 $ 0.00684
-2.97%
$ 843,620 $ 5,181
Jan 24, 2026 $ 0.00712
-2.14%
$ 878,682 $ 6,891
Jan 23, 2026 $ 0.00728
+0.96%
$ 898,194 $ 5,456
Jan 22, 2026 $ 0.00724
-2.42%
$ 893,388 $ 10,092
Jan 21, 2026 $ 0.00745
+6.24%
$ 918,749 $ 15,090
Jan 20, 2026 $ 0.00697
-6.31%
$ 859,370 $ 15,160
Jan 19, 2026 $ 0.0074
+4.61%
$ 912,967 $ 12,023
Jan 18, 2026 $ 0.00715
+4.17%
$ 881,485 $ 12,153
Jan 17, 2026 $ 0.00684
-2.61%
$ 843,450 $ 5,846
Jan 16, 2026 $ 0.00697
-0.72%
$ 859,509 $ 7,120
Jan 15, 2026 $ 0.00701
-9.03%
$ 864,384 $ 13,560
Jan 14, 2026 $ 0.0077
-3.16%
$ 949,367 $ 16,002
Jan 13, 2026 $ 0.00807
+29.18%
$ 995,059 $ 19,674
Jan 12, 2026 $ 0.00623
+3.88%
$ 768,173 $ 10,616
Jan 11, 2026 $ 0.00598
+13.72%
$ 737,122 $ 10,028
Jan 10, 2026 $ 0.00535
-5.61%
$ 660,355 $ 8,775
Jan 9, 2026 $ 0.00568
+2.20%
$ 700,991 $ 17,267
Jan 8, 2026 $ 0.00557
-19.15%
$ 687,112 $ 28,912
Jan 7, 2026 $ 0.00691
-0.49%
$ 852,440 $ 8,641
Jan 6, 2026 $ 0.007
-10.26%
$ 862,930 $ 28,841
Jan 5, 2026 $ 0.00784
+2.95%
$ 967,198 $ 12,816
Jan 4, 2026 $ 0.0076
-23.44%
$ 937,643 $ 83,048
Jan 3, 2026 $ 0.00993
+9.01%
$ 1.22 million $ 33,867
Jan 2, 2026 $ 0.00936
+9.41%
$ 1.15 million $ 26,851
Jan 1, 2026 $ 0.00853
+3.09%
$ 1.05 million $ 15,417
Dec 31, 2025 $ 0.0083
+1.79%
$ 1.02 million $ 18,311
Dec 30, 2025 $ 0.00829
+8.66%
$ 997,878 $ 29,235
Dec 29, 2025 $ 0.00769
-3.22%
$ 950,280 $ 16,944
Dec 28, 2025 $ 0.00804
-15.50%
$ 1 million $ 73,811
Dec 27, 2025 $ 0.00921
-5.23%
$ 1.16 million $ 54,255