"Organic" Historical Data

ORG Page 4
Download
Date Close Price change Market cap Trading volume
Jan 27, 2026 $ 0.0073
+0.39%
$ 900,433 $ 6,005
Jan 26, 2026 $ 0.0073
+3.10%
$ 900,818 $ 5,123
Jan 25, 2026 $ 0.00684
-2.97%
$ 843,620 $ 5,181
Jan 24, 2026 $ 0.00712
-2.14%
$ 878,682 $ 6,891
Jan 23, 2026 $ 0.00728
+0.96%
$ 898,194 $ 5,456
Jan 22, 2026 $ 0.00724
-2.42%
$ 893,388 $ 10,092
Jan 21, 2026 $ 0.00745
+6.24%
$ 918,749 $ 15,090
Jan 20, 2026 $ 0.00697
-6.31%
$ 859,370 $ 15,160
Jan 19, 2026 $ 0.0074
+4.61%
$ 912,967 $ 12,023
Jan 18, 2026 $ 0.00715
+4.17%
$ 881,485 $ 12,153
Jan 17, 2026 $ 0.00684
-2.61%
$ 843,450 $ 5,846
Jan 16, 2026 $ 0.00697
-0.72%
$ 859,509 $ 7,120
Jan 15, 2026 $ 0.00701
-9.03%
$ 864,384 $ 13,560
Jan 14, 2026 $ 0.0077
-3.16%
$ 949,367 $ 16,002
Jan 13, 2026 $ 0.00807
+29.18%
$ 995,059 $ 19,674
Jan 12, 2026 $ 0.00623
+3.88%
$ 768,173 $ 10,616
Jan 11, 2026 $ 0.00598
+13.72%
$ 737,122 $ 10,028
Jan 10, 2026 $ 0.00535
-5.61%
$ 660,355 $ 8,775
Jan 9, 2026 $ 0.00568
+2.20%
$ 700,991 $ 17,267
Jan 8, 2026 $ 0.00557
-19.15%
$ 687,112 $ 28,912
Jan 7, 2026 $ 0.00691
-0.49%
$ 852,440 $ 8,641
Jan 6, 2026 $ 0.007
-10.26%
$ 862,930 $ 28,841
Jan 5, 2026 $ 0.00784
+2.95%
$ 967,198 $ 12,816
Jan 4, 2026 $ 0.0076
-23.44%
$ 937,643 $ 83,048
Jan 3, 2026 $ 0.00993
+9.01%
$ 1.22 million $ 33,867
Jan 2, 2026 $ 0.00936
+9.41%
$ 1.15 million $ 26,851
Jan 1, 2026 $ 0.00853
+3.09%
$ 1.05 million $ 15,417
Dec 31, 2025 $ 0.0083
+1.79%
$ 1.02 million $ 18,311
Dec 30, 2025 $ 0.00829
+8.66%
$ 997,878 $ 29,235
Dec 29, 2025 $ 0.00769
-3.22%
$ 950,280 $ 16,944
Dec 28, 2025 $ 0.00804
-15.50%
$ 1 million $ 73,811
Dec 27, 2025 $ 0.00921
-5.23%
$ 1.16 million $ 54,255
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