"Organic" Historical Data

ORG Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2026 $ 0.00575
-6.83%
$ 709,168 $ 6,206
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