"Organic" Historical Data

ORG Page 71
Download
Date Close Price change Market cap Trading volume
Dec 30, 8 AM $ 0.00884
+0.00%
$ 1.09 million $ 26,162
Dec 30, 7 AM $ 0.00882
+2.47%
$ 1.09 million $ 23,959
Dec 30, 6 AM $ 0.00836
+0.65%
$ 1.03 million $ 18,019
Dec 30, 5 AM $ 0.00843
+2.94%
$ 1.04 million $ 17,304
Dec 30, 4 AM $ 0.0082
+0.63%
$ 1 million $ 16,226
Dec 30, 3 AM $ 0.00822
+0.70%
$ 1.01 million $ 15,147
Dec 30, 2 AM $ 0.00815
+2.65%
$ 979,148 $ 15,634
Dec 30, 1 AM $ 0.00784
+0.88%
$ 967,196 $ 15,700
Dec 30, 12 AM $ 0.0077
+0.91%
$ 940,840 $ 15,587
Dec 29, 11 PM $ 0.00771
+0.28%
$ 950,280 $ 15,792
Dec 29, 10 PM $ 0.00769
-0.02%
$ 948,735 $ 16,944
Dec 29, 9 PM $ 0.00773
+0.07%
$ 953,196 $ 17,059
Dec 29, 8 PM $ 0.00773
+0.18%
$ 953,472 $ 16,726
Dec 29, 7 PM $ 0.00768
+0.06%
$ 947,211 $ 17,054
Dec 29, 6 PM $ 0.0077
+0.85%
$ 950,029 $ 18,092
Dec 29, 5 PM $ 0.00764
-0.02%
$ 942,577 $ 18,827
Dec 29, 4 PM $ 0.00766
-0.03%
$ 945,220 $ 18,834
Dec 29, 3 PM $ 0.0075
-4.59%
$ 924,722 $ 19,111
Dec 29, 2 PM $ 0.00782
-0.41%
$ 963,877 $ 18,342
Dec 29, 1 PM $ 0.00789
-0.49%
$ 973,333 $ 21,816
Dec 29, 12 PM $ 0.008
-0.69%
$ 993,311 $ 28,540
Dec 29, 11 AM $ 0.00807
+0.17%
$ 994,820 $ 30,744
Dec 29, 10 AM $ 0.00804
+1.90%
$ 972,834 $ 30,420
Dec 29, 9 AM $ 0.00801
-0.67%
$ 994,467 $ 32,008
Dec 29, 8 AM $ 0.00806
-0.17%
$ 993,588 $ 32,938
Dec 29, 7 AM $ 0.00782
-2.41%
$ 964,332 $ 33,586
Dec 29, 6 AM $ 0.00809
-1.37%
$ 997,898 $ 41,433
Dec 29, 5 AM $ 0.00825
-0.66%
$ 1.02 million $ 60,597
Dec 29, 4 AM $ 0.00834
+0.27%
$ 1.03 million $ 68,132
Dec 29, 3 AM $ 0.00833
+0.27%
$ 1.03 million $ 70,299
Dec 29, 2 AM $ 0.00844
+0.36%
$ 1.04 million $ 76,791
Dec 29, 1 AM $ 0.00824
-0.22%
$ 1.02 million $ 73,981
Dec 29, 12 AM $ 0.0082
+3.13%
$ 1.01 million $ 72,778
Dec 28, 11 PM $ 0.00812
+0.19%
$ 1 million $ 74,909
Dec 28, 10 PM $ 0.00804
+0.03%
$ 992,028 $ 73,811
Dec 28, 9 PM $ 0.00804
+0.11%
$ 991,337 $ 73,725
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