"Organic" Historical Data

ORG Page 8
Download
Date Close Price change Market cap Trading volume
Mar 26, 9 AM $ 0.00815
+0.23%
$ 1.01 million $ 5,119
Mar 26, 8 AM $ 0.00811
-0.25%
$ 999,639 $ 5,540
Mar 26, 7 AM $ 0.00807
+0.06%
$ 995,298 $ 5,719
Mar 26, 6 AM $ 0.00806
-0.07%
$ 993,910 $ 6,239
Mar 26, 5 AM $ 0.00809
-1.09%
$ 997,827 $ 7,062
Mar 26, 4 AM $ 0.00819
+0.08%
$ 1.01 million $ 7,229
Mar 26, 3 AM $ 0.00816
+0.43%
$ 1.01 million $ 7,320
Mar 26, 2 AM $ 0.0082
-0.47%
$ 1.01 million $ 7,148
Mar 26, 1 AM $ 0.00819
-0.71%
$ 1.01 million $ 7,239
Mar 26, 12 AM $ 0.00819
+0.25%
$ 1.01 million $ 6,917
Mar 25, 11 PM $ 0.00818
+0.02%
$ 1.01 million $ 6,791
Mar 25, 10 PM $ 0.00812
-0.26%
$ 1 million $ 6,842
Mar 25, 9 PM $ 0.00814
-0.07%
$ 1 million $ 6,844
Mar 25, 8 PM $ 0.00813
-0.46%
$ 1 million $ 6,867
Mar 25, 7 PM $ 0.0082
+0.21%
$ 1.01 million $ 6,879
Mar 25, 6 PM $ 0.00819
+0.01%
$ 1.01 million $ 6,883
Mar 25, 5 PM $ 0.0082
-0.18%
$ 1.01 million $ 6,900
Mar 25, 4 PM $ 0.00817
+0.17%
$ 1.01 million $ 6,843
Mar 25, 3 PM $ 0.00814
-1.01%
$ 1 million $ 6,947
Mar 25, 2 PM $ 0.00824
-0.67%
$ 1.02 million $ 7,074
Mar 25, 1 PM $ 0.00797
-1.89%
$ 982,748 $ 6,833
Mar 25, 12 PM $ 0.00837
-0.03%
$ 1.03 million $ 5,006
Mar 25, 11 AM $ 0.0084
-0.77%
$ 1.04 million $ 4,298
Mar 25, 10 AM $ 0.00847
+0.18%
$ 1.04 million $ 4,607
Mar 25, 9 AM $ 0.00859
-0.08%
$ 1.06 million $ 4,832
Mar 25, 8 AM $ 0.00866
+0.81%
$ 1.07 million $ 4,460
Mar 25, 7 AM $ 0.00859
-1.67%
$ 1.06 million $ 3,561
Mar 25, 6 AM $ 0.00856
-0.09%
$ 1.06 million $ 3,083
Mar 25, 5 AM $ 0.00856
+1.63%
$ 1.06 million $ 4,188
Mar 25, 4 AM $ 0.00839
-0.35%
$ 1.03 million $ 4,358
Mar 25, 3 AM $ 0.00837
-0.46%
$ 1.03 million $ 4,324
Mar 25, 2 AM $ 0.00837
-0.46%
$ 1.03 million $ 4,739
Mar 25, 1 AM $ 0.00841
-0.49%
$ 1.04 million $ 5,858
Mar 25, 12 AM $ 0.0084
-0.30%
$ 1.04 million $ 6,930
Mar 24, 11 PM $ 0.00846
+0.27%
$ 1.04 million $ 6,730
Mar 24, 10 PM $ 0.00842
+0.25%
$ 1.04 million $ 6,798
Mar 24, 9 PM $ 0.00836
+0.14%
$ 1.03 million $ 6,922
Mar 24, 8 PM $ 0.00826
+0.14%
$ 1.02 million $ 6,837
Mar 24, 7 PM $ 0.00829
+0.10%
$ 1.02 million $ 6,871
Mar 24, 6 PM $ 0.0083
+0.20%
$ 1.02 million $ 6,907
Mar 24, 5 PM $ 0.00829
-0.21%
$ 1.02 million $ 6,934
Mar 24, 4 PM $ 0.00836
-0.59%
$ 1.03 million $ 7,016
Mar 24, 3 PM $ 0.00837
-0.87%
$ 1.03 million $ 7,004
Mar 24, 2 PM $ 0.00847
-0.88%
$ 1.04 million $ 6,931
Mar 24, 1 PM $ 0.00865
+0.00%
$ 1.07 million $ 7,226
Mar 24, 12 PM $ 0.00865
-0.23%
$ 1.07 million $ 7,215
Mar 24, 11 AM $ 0.00863
-0.34%
$ 1.06 million $ 7,312
Mar 24, 10 AM $ 0.00869
+0.49%
$ 1.07 million $ 8,471
Mar 24, 9 AM $ 0.00856
-0.41%
$ 1.06 million $ 8,228
Mar 24, 8 AM $ 0.00858
+0.53%
$ 1.06 million $ 8,192