"Organic" Historical Data

ORG Page 48
Download
Date Close Price change Market cap Trading volume
Dec 28, 8 PM $ 0.00789
+0.81%
$ 972,865 $ 73,580
Dec 28, 7 PM $ 0.0078
-0.05%
$ 961,791 $ 72,758
Dec 28, 6 PM $ 0.00802
-1.58%
$ 989,316 $ 74,674
Dec 28, 5 PM $ 0.00831
-0.11%
$ 1.03 million $ 76,245
Dec 28, 4 PM $ 0.00832
-1.25%
$ 1.03 million $ 78,014
Dec 28, 3 PM $ 0.00844
-1.05%
$ 1.04 million $ 92,346
Dec 28, 2 PM $ 0.0085
+9.82%
$ 1.05 million $ 90,497
Dec 28, 1 PM $ 0.00783
+0.01%
$ 965,906 $ 81,355
Dec 28, 12 PM $ 0.00774
-7.45%
$ 954,126 $ 77,878
Dec 28, 11 AM $ 0.00843
-0.35%
$ 1.04 million $ 78,618
Dec 28, 10 AM $ 0.00841
-1.18%
$ 1.04 million $ 78,989
Dec 28, 9 AM $ 0.0083
+2.94%
$ 1.02 million $ 74,804
Dec 28, 8 AM $ 0.00808
-2.38%
$ 995,861 $ 74,349
Dec 28, 7 AM $ 0.00792
+0.00%
$ 976,815 $ 77,097
Dec 28, 5 AM $ 0.00856
+0.00%
$ 1.06 million $ 49,405
Dec 28, 4 AM $ 0.00885
+0.00%
$ 1.09 million $ 48,993
Dec 28, 3 AM $ 0.00929
+0.00%
$ 1.15 million $ 45,720
Dec 28, 2 AM $ 0.00943
+1.25%
$ 1.16 million $ 46,992
Dec 28, 1 AM $ 0.00956
-0.54%
$ 1.18 million $ 50,446
Dec 28, 12 AM $ 0.00949
-0.33%
$ 1.17 million $ 49,528
Dec 27, 11 PM $ 0.00943
+2.19%
$ 1.16 million $ 47,231
Dec 27, 10 PM $ 0.00921
+0.44%
$ 1.14 million $ 54,255
Dec 27, 9 PM $ 0.00957
-0.55%
$ 1.18 million $ 57,102
Dec 27, 8 PM $ 0.00975
+0.84%
$ 1.2 million $ 56,971
Dec 27, 7 PM $ 0.00968
+0.02%
$ 1.19 million $ 57,180
Dec 27, 6 PM $ 0.00976
+1.21%
$ 1.2 million $ 57,010
Dec 27, 5 PM $ 0.0096
+0.51%
$ 1.18 million $ 56,309
Dec 27, 4 PM $ 0.0094
-5.50%
$ 1.16 million $ 58,538
Dec 27, 3 PM $ 0.00991
-1.51%
$ 1.22 million $ 46,390
Dec 27, 2 PM $ 0.01
-1.61%
$ 1.24 million $ 47,334
Dec 27, 1 PM $ 0.0101
-0.38%
$ 1.24 million $ 47,854
Dec 27, 12 PM $ 0.0101
-0.21%
$ 1.24 million $ 50,190
Dec 27, 11 AM $ 0.01
-1.05%
$ 1.24 million $ 52,309
Dec 27, 10 AM $ 0.0102
+1.35%
$ 1.26 million $ 61,087
Dec 27, 9 AM $ 0.0103
+1.10%
$ 1.27 million $ 66,614
Dec 27, 8 AM $ 0.0102
-0.14%
$ 1.26 million $ 82,709
Dec 27, 7 AM $ 0.0104
+0.51%
$ 1.28 million $ 85,921
Dec 27, 6 AM $ 0.0103
+0.74%
$ 1.27 million $ 87,009
Dec 27, 5 AM $ 0.00989
-4.09%
$ 1.22 million $ 86,528
Dec 27, 4 AM $ 0.0104
-2.12%
$ 1.28 million $ 94,609
Dec 27, 3 AM $ 0.0106
+2.02%
$ 1.31 million $ 94,499
Dec 27, 2 AM $ 0.0107
+4.89%
$ 1.32 million $ 97,780
Dec 27, 1 AM $ 0.0101
+3.44%
$ 1.25 million $ 94,575
Dec 27, 12 AM $ 0.00978
+0.67%
$ 1.21 million $ 98,855
Dec 26, 10 PM $ 0.0106
+0.35%
$ 1.3 million $ 105,024
Dec 26, 9 PM $ 0.0105
+3.01%
$ 1.29 million $ 112,599
Dec 26, 8 PM $ 0.0103
+4.17%
$ 1.24 million $ 110,898
Dec 26, 7 PM $ 0.00982
+0.22%
$ 1.21 million $ 107,751
Dec 26, 6 PM $ 0.00978
+1.60%
$ 1.21 million $ 112,614
Dec 26, 5 PM $ 0.00973
-1.17%
$ 1.2 million $ 121,152