"Organic" Historical Data

ORG Page 22
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 AM $ 0.00887
+0.02%
$ 1.09 million $ 13,708
Apr 16, 5 AM $ 0.009
-0.59%
$ 1.11 million $ 13,359
Apr 16, 4 AM $ 0.00877
-0.18%
$ 1.08 million $ 14,552
Apr 16, 3 AM $ 0.00868
+0.24%
$ 1.07 million $ 13,684
Apr 16, 2 AM $ 0.0086
+0.09%
$ 1.06 million $ 13,201
Apr 16, 1 AM $ 0.00813
+0.80%
$ 1 million $ 12,293
Apr 16, 12 AM $ 0.00796
+1.90%
$ 981,957 $ 10,554
Apr 15, 11 PM $ 0.00785
-0.50%
$ 968,705 $ 10,404
Apr 15, 10 PM $ 0.00789
+0.68%
$ 972,581 $ 10,244
Apr 15, 9 PM $ 0.0077
+0.57%
$ 949,276 $ 9,998
Apr 15, 8 PM $ 0.00768
-7.87%
$ 946,696 $ 10,322
Apr 15, 7 PM $ 0.00852
+0.28%
$ 1.05 million $ 8,708
Apr 15, 6 PM $ 0.0085
-0.14%
$ 1.05 million $ 8,210
Apr 15, 5 PM $ 0.00862
+0.47%
$ 1.06 million $ 8,138
Apr 15, 4 PM $ 0.00857
+0.35%
$ 1.06 million $ 7,732
Apr 15, 3 PM $ 0.00854
-2.46%
$ 1.05 million $ 10,361
Apr 15, 2 PM $ 0.00805
+0.34%
$ 992,295 $ 9,239
Apr 15, 1 PM $ 0.00796
+0.75%
$ 981,293 $ 6,781
Apr 15, 12 PM $ 0.00787
+0.37%
$ 970,827 $ 6,674
Apr 15, 11 AM $ 0.00783
-0.13%
$ 965,896 $ 6,678
Apr 15, 10 AM $ 0.00783
+0.01%
$ 965,985 $ 7,070
Apr 15, 9 AM $ 0.00783
+0.48%
$ 965,481 $ 8,971
Apr 15, 8 AM $ 0.00777
+0.38%
$ 957,975 $ 8,782
Apr 15, 7 AM $ 0.00777
+0.14%
$ 957,925 $ 9,884
Apr 15, 6 AM $ 0.00776
+0.08%
$ 956,568 $ 9,875
Apr 15, 5 AM $ 0.00784
+2.40%
$ 966,688 $ 9,746
Apr 15, 4 AM $ 0.00738
+1.10%
$ 909,954 $ 8,337
Apr 15, 3 AM $ 0.00726
+0.06%
$ 895,952 $ 7,281
Apr 15, 2 AM $ 0.00731
-0.02%
$ 901,241 $ 7,342
Apr 15, 1 AM $ 0.0073
+0.08%
$ 900,778 $ 7,794
Apr 15, 12 AM $ 0.00729
-0.97%
$ 898,465 $ 7,856
Apr 14, 11 PM $ 0.00732
+0.23%
$ 902,553 $ 7,720
Apr 14, 10 PM $ 0.00733
+0.13%
$ 904,524 $ 8,099
Apr 14, 9 PM $ 0.00733
-0.01%
$ 904,218 $ 8,107
Apr 14, 8 PM $ 0.00736
-2.13%
$ 907,344 $ 8,311
Apr 14, 7 PM $ 0.00753
-0.25%
$ 929,234 $ 7,807
Apr 14, 6 PM $ 0.00762
+0.16%
$ 940,223 $ 7,883
Apr 14, 5 PM $ 0.00762
-0.42%
$ 939,839 $ 7,925
Apr 14, 4 PM $ 0.00767
-1.50%
$ 945,985 $ 8,064
Apr 14, 3 PM $ 0.00725
+0.24%
$ 894,316 $ 7,153
Apr 14, 2 PM $ 0.00723
+0.02%
$ 892,255 $ 5,723
Apr 14, 1 PM $ 0.00716
-0.68%
$ 883,300 $ 6,940
Apr 14, 12 PM $ 0.00721
-0.03%
$ 889,343 $ 7,202
Apr 14, 11 AM $ 0.00732
-1.14%
$ 903,016 $ 7,706
Apr 14, 10 AM $ 0.00696
+0.37%
$ 858,052 $ 6,727
Apr 14, 9 AM $ 0.00694
+0.06%
$ 855,859 $ 5,110
Apr 14, 8 AM $ 0.00697
+2.75%
$ 859,103 $ 5,152
Apr 14, 7 AM $ 0.00679
+0.27%
$ 837,368 $ 4,111
Apr 14, 6 AM $ 0.00676
-0.08%
$ 833,131 $ 4,180
Apr 14, 5 AM $ 0.00677
-0.02%
$ 834,432 $ 4,783