"Organic" Historical Data

ORG Page 3
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $ 0.0106
+4.96%
$ 1.3 million $ 105,024
Dec 25, 2025 $ 0.00913
+74.81%
$ 1.23 million $ 167,940
Dec 24, 2025 $ 0.00522
+14.61%
$ 642,910 $ 53,700
Dec 23, 2025 $ 0.00433
+42.13%
$ 533,866 $ 37,649
Dec 22, 2025 $ 0.003
+10.91%
$ 371,752 $ 10,703
Dec 21, 2025 $ 0.00268
-1.64%
$ 332,367 $ 3,617
Dec 20, 2025 $ 0.00275
+8.98%
$ 336,446 $ 6,764
Dec 19, 2025 $ 0.00251
+13.79%
$ 311,870 $ 5,467
Dec 18, 2025 $ 0.00221
-6.25%
$ 274,238 $ 5,356
Dec 17, 2025 $ 0.00207
+4.69%
$ 255,753 $ 2,834
Dec 16, 2025 $ 0.00203
-6.18%
$ 244,931 $ 4,432
Dec 15, 2025 $ 0.00204
+4.52%
$ -- $ 2,152
Dec 14, 2025 $ 0.002
+5.01%
$ 247,594 $ 2,563
Dec 13, 2025 $ 0.00206
-4.29%
$ 231,060 $ 6,043
Dec 12, 2025 $ 0.00216
+1.44%
$ 265,898 $ 2,912
Dec 9, 2025 $ 0.00221
+1.33%
$ -- $ 2,132
Dec 8, 2025 $ 0.00234
+9.65%
$ -- $ 2,552
Dec 7, 2025 $ 0.00214
+6.68%
$ 263,749 $ 3,136
Dec 6, 2025 $ 0.00223
+0.80%
$ -- $ 2,189
Dec 5, 2025 $ 0.00221
+0.33%
$ 273,065 $ 3,377
Dec 4, 2025 $ 0.00228
-1.44%
$ -- $ 2,976
Dec 3, 2025 $ 0.00231
-7.77%
$ 284,551 $ 7,941
Dec 2, 2025 $ 0.00252
+5.97%
$ 310,626 $ 5,606
Dec 1, 2025 $ 0.00237
+3.85%
$ -- $ 4,962
Nov 30, 2025 $ 0.00232
-6.78%
$ -- $ 3,992
Nov 29, 2025 $ 0.00249
-4.71%
$ -- $ 8,599
Nov 28, 2025 $ 0.00261
+1.67%
$ -- $ 4,448
Nov 27, 2025 $ 0.00259
+6.63%
$ -- $ 8,444
Nov 26, 2025 $ 0.00234
-1.10%
$ -- $ 7,996
Nov 25, 2025 $ 0.0021
+1.10%
$ -- $ 2,935
Nov 24, 2025 $ 0.002
+4.05%
$ -- $ 2,750
Nov 22, 2025 $ 0.0019
+1.11%
$ -- $ 1,859
Nov 21, 2025 $ 0.00187
-0.08%
$ -- $ 3,310
Nov 17, 2025 $ 0.00187
+2.35%
$ -- $ 2,487
Nov 16, 2025 $ 0.00181
-0.21%
$ -- $ 3,185
Nov 15, 2025 $ 0.00179
-5.30%
$ -- $ 3,298
Nov 14, 2025 $ 0.00193
-2.57%
$ -- $ 3,861
Nov 13, 2025 $ 0.00193
-3.41%
$ -- $ 6,227
Nov 12, 2025 $ 0.0023
+3.29%
$ -- $ 4,073
Nov 11, 2025 $ 0.00224
-9.50%
$ -- $ 9,755
Nov 10, 2025 $ 0.00247
-5.56%
$ -- $ 6,652
Nov 9, 2025 $ 0.00262
+3.54%
$ -- $ 10,084
Nov 8, 2025 $ 0.00252
+0.14%
$ -- $ 7,216
Nov 7, 2025 $ 0.00252
+3.97%
$ -- $ 5,285
Nov 6, 2025 $ 0.00245
+4.97%
$ -- $ 12,601
Nov 5, 2025 $ 0.00232
+33.30%
$ -- $ 22,252
Nov 4, 2025 $ 0.00174
-1.64%
$ -- $ 2,810
Nov 3, 2025 $ 0.00177
-16.59%
$ -- $ 4,188
Nov 2, 2025 $ 0.00211
+0.49%
$ -- $ 4,626
Nov 1, 2025 $ 0.0022
-1.68%
$ -- $ 8,018