"Organic" Historical Data

ORG Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 31, 2025 $ 0.00223
-15.26%
$ -- $ 21,740
Oct 30, 2025 $ 0.00265
+2.81%
$ -- $ 25,406
Oct 29, 2025 $ 0.00259
+15.33%
$ -- $ 12,213
Oct 28, 2025 $ 0.00225
+12.47%
$ -- $ 16,412
Oct 27, 2025 $ 0.002
+4.14%
$ -- $ 14,791
Oct 26, 2025 $ 0.00192
+11.98%
$ -- $ 7,188
Oct 25, 2025 $ 0.0017
+0.40%
$ -- $ 12,486
Oct 24, 2025 $ 0.00188
+38.51%
$ -- $ 18,733
Oct 23, 2025 $ 0.00134
+12.43%
$ -- $ 8,221
Oct 22, 2025 $ 0.00118
-4.65%
$ -- $ 3,431
Oct 21, 2025 $ 0.00123
+10.12%
$ -- $ 2,459
Oct 20, 2025 $ 0.0011
+3.28%
$ -- $ 5,268
Oct 19, 2025 $ 0.00102
-0.73%
$ -- $ 1,772
Oct 18, 2025 $ 0.00103
+8.91%
$ -- $ 1,895
Oct 17, 2025 $ 0.000997
-2.09%
$ -- $ 2,715
Oct 16, 2025 $ 0.00102
-8.29%
$ -- $ 3,272
Oct 14, 2025 $ 0.0011
-3.34%
$ -- $ 2,580
Oct 13, 2025 $ 0.00114
+0.17%
$ -- $ 2,810