"Organic" Historical Data

ORG Page 20
Download
Date Close Price change Market cap Trading volume
May 15, 5 PM $ 0.0066
+0.00%
$ 813,626 $ 7,138
May 15, 4 PM $ 0.00656
+0.00%
$ 808,781 $ 7,030
May 15, 3 PM $ 0.00658
-0.12%
$ 811,202 $ 7,060
May 15, 2 PM $ 0.00659
-0.10%
$ 812,715 $ 7,534
May 15, 1 PM $ 0.00655
+0.95%
$ 808,185 $ 7,553
May 15, 12 PM $ 0.00649
-0.44%
$ 800,580 $ 6,875
May 15, 11 AM $ 0.00652
-1.67%
$ 804,573 $ 6,664
May 15, 10 AM $ 0.0064
+0.14%
$ 789,841 $ 6,132
May 15, 9 AM $ 0.00637
-0.49%
$ 785,084 $ 5,811
May 15, 8 AM $ 0.0064
+0.34%
$ 789,438 $ 5,746
May 15, 7 AM $ 0.0063
+0.88%
$ 777,379 $ 5,524
May 15, 6 AM $ 0.00666
+0.42%
$ 821,148 $ 5,541
May 15, 5 AM $ 0.00669
-0.40%
$ 824,775 $ 4,722
May 15, 4 AM $ 0.00673
+0.24%
$ 829,412 $ 5,530
May 15, 3 AM $ 0.00673
-0.34%
$ 829,590 $ 6,635
May 15, 2 AM $ 0.00679
-2.31%
$ 837,555 $ 7,072
May 15, 1 AM $ 0.00697
+0.16%
$ 859,048 $ 6,209
May 15, 12 AM $ 0.00693
-0.26%
$ 855,221 $ 6,207
May 14, 11 PM $ 0.00695
-0.68%
$ 856,803 $ 6,245
May 14, 10 PM $ 0.00699
-0.14%
$ 861,564 $ 6,252
May 14, 9 PM $ 0.007
-0.12%
$ 863,693 $ 6,196
May 14, 8 PM $ 0.00701
-0.52%
$ 864,732 $ 6,156
May 14, 7 PM $ 0.00705
+1.77%
$ 869,279 $ 6,061
May 14, 6 PM $ 0.00692
+0.45%
$ 853,118 $ 5,560
May 14, 5 PM $ 0.00692
-0.13%
$ 852,795 $ 5,590
May 14, 4 PM $ 0.00693
+1.04%
$ 854,519 $ 5,551
May 14, 3 PM $ 0.00683
+1.81%
$ 842,706 $ 5,774
May 14, 2 PM $ 0.00666
+0.00%
$ 821,855 $ 5,267
May 14, 1 PM $ 0.00671
+0.19%
$ 827,895 $ 7,829
May 14, 12 PM $ 0.0067
+0.66%
$ 826,492 $ 8,519
May 14, 11 AM $ 0.00668
+0.00%
$ 823,797 $ 9,862
May 14, 10 AM $ 0.00666
+3.51%
$ 821,227 $ 10,063
May 14, 9 AM $ 0.00646
-0.12%
$ 796,386 $ 9,684
May 14, 8 AM $ 0.00645
-0.12%
$ 796,039 $ 10,197
May 14, 7 AM $ 0.00641
-0.29%
$ 790,109 $ 10,162
May 14, 6 AM $ 0.00646
+1.32%
$ 797,014 $ 10,062
May 14, 5 AM $ 0.00625
-1.09%
$ 770,249 $ 9,347
May 14, 4 AM $ 0.00624
+2.60%
$ 769,597 $ 8,341
May 14, 3 AM $ 0.0061
+0.72%
$ 752,034 $ 7,532
May 14, 2 AM $ 0.00603
+0.12%
$ 743,570 $ 7,714
May 14, 1 AM $ 0.00603
+0.08%
$ 744,217 $ 7,620
May 14, 12 AM $ 0.00603
+0.17%
$ 744,240 $ 7,613
May 13, 11 PM $ 0.00604
+0.06%
$ 744,525 $ 7,624
May 13, 10 PM $ 0.00602
-0.04%
$ 742,388 $ 7,550
May 13, 9 PM $ 0.00602
-0.39%
$ 742,878 $ 7,581
May 13, 8 PM $ 0.00603
+0.14%
$ 743,650 $ 7,549
May 13, 7 PM $ 0.00602
-0.38%
$ 741,876 $ 7,570
May 13, 6 PM $ 0.00603
+0.19%
$ 743,752 $ 7,528
May 13, 5 PM $ 0.00606
-0.03%
$ 747,614 $ 7,585
May 13, 4 PM $ 0.00606
-1.43%
$ 747,082 $ 7,674