"Organic" Historical Data

ORG Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2026 $ 0.00848
-5.04%
$ 1.05 million $ 7,317
Mar 20, 2026 $ 0.00879
-2.39%
$ 1.08 million $ 3,709
Mar 19, 2026 $ 0.00922
+8.46%
$ 1.14 million $ 6,823
Mar 18, 2026 $ 0.0085
-7.79%
$ 1.05 million $ 7,185
Mar 17, 2026 $ 0.00921
+0.15%
$ 1.14 million $ 3,748
Mar 16, 2026 $ 0.00915
+7.27%
$ 1.13 million $ 13,121
Mar 15, 2026 $ 0.0087
+11.49%
$ 1.07 million $ 5,185
Mar 14, 2026 $ 0.00774
-5.74%
$ 955,006 $ 8,818
Mar 13, 2026 $ 0.00829
-5.35%
$ 1.02 million $ 9,204
Mar 12, 2026 $ 0.00874
+21.10%
$ 1.08 million $ 24,992
Mar 11, 2026 $ 0.00712
+11.89%
$ 878,282 $ 9,978
Mar 10, 2026 $ 0.00642
-5.23%
$ 791,305 $ 6,698
Mar 8, 2026 $ 0.0055
-1.83%
$ 678,536 $ 866
Mar 7, 2026 $ 0.00559
-2.38%
$ 689,701 $ 1,610
Mar 6, 2026 $ 0.00576
-7.93%
$ 709,825 $ 6,118
Mar 5, 2026 $ 0.00627
-4.96%
$ 772,888 $ 4,553
Mar 4, 2026 $ 0.00665
+4.35%
$ 819,979 $ 5,500
Mar 3, 2026 $ 0.00639
+1.22%
$ 787,772 $ 2,436
Mar 2, 2026 $ 0.0064
+0.95%
$ 789,510 $ 3,820
Mar 1, 2026 $ 0.00635
-0.78%
$ 783,089 $ 4,909
Feb 28, 2026 $ 0.00647
+3.97%
$ 797,819 $ 4,732
Feb 27, 2026 $ 0.0062
-4.52%
$ 765,015 $ 5,301
Feb 26, 2026 $ 0.00612
+0.71%
$ 754,659 $ 1,657
Feb 25, 2026 $ 0.0062
+7.36%
$ 764,547 $ 2,539
Feb 24, 2026 $ 0.00585
+7.57%
$ 721,093 $ 1,984
Feb 23, 2026 $ 0.00547
-8.80%
$ 673,997 $ 4,174
Feb 22, 2026 $ 0.00601
+1.70%
$ 740,635 $ 1,364
Feb 19, 2026 $ 0.00558
+0.14%
$ -- $ 831
Feb 18, 2026 $ 0.00562
-1.91%
$ -- $ 1,382
Feb 17, 2026 $ 0.00573
+0.78%
$ 706,623 $ 2,425
Feb 16, 2026 $ 0.00565
-2.22%
$ 696,896 $ 2,624