Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ORG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.93 | -0.02 | -0.15% | 9.92 | 10.03 | 9.92 | 2,701,680 |
| May 17 2024 | 9.945 | -0.12 | -1.14% | 9.99 | 10.06 | 8.26 | 3,429,213 |
| May 16 2024 | 10.06 | 0.10 | 1.00% | 10.03 | 10.20 | 9.97 | 3,650,432 |
| May 15 2024 | 9.96 | -0.02 | -0.20% | 10.03 | 10.06 | 9.90 | 1,451,420 |
| May 14 2024 | 9.98 | 0.06 | 0.60% | 9.90 | 9.99 | 9.88 | 3,239,265 |
| May 13 2024 | 9.92 | 0.02 | 0.20% | 9.99 | 10.08 | 9.91 | 1,760,081 |
| May 10 2024 | 9.90 | -0.04 | -0.40% | 9.98 | 9.99 | 9.81 | 3,169,369 |
| May 09 2024 | 9.94 | -0.09 | -0.90% | 10.06 | 10.07 | 9.91 | 2,874,426 |
| May 08 2024 | 10.03 | 0.00 | 0.00% | 10.08 | 10.09 | 9.98 | 3,144,951 |
| May 07 2024 | 10.03 | 0.24 | 2.45% | 9.89 | 10.05 | 9.80 | 5,301,859 |
| May 06 2024 | 9.79 | 0.15 | 1.61% | 9.63 | 9.84 | 9.575 | 3,643,867 |
| May 03 2024 | 9.635 | 0.04 | 0.36% | 9.62 | 9.66 | 9.58 | 1,844,504 |
| May 02 2024 | 9.60 | -0.10 | -1.03% | 9.67 | 9.70 | 9.55 | 3,581,958 |
| May 01 2024 | 9.70 | -0.03 | -0.31% | 9.73 | 9.77 | 9.65 | 2,317,687 |
| Apr 30 2024 | 9.73 | 0.00 | 0.00% | 9.79 | 9.79 | 9.67 | 2,803,756 |
| Apr 29 2024 | 9.73 | 0.06 | 0.62% | 9.75 | 9.78 | 9.71 | 1,717,148 |
| Apr 26 2024 | 9.67 | -0.12 | -1.23% | 9.88 | 9.88 | 9.67 | 2,301,192 |
| Apr 24 2024 | 9.79 | -0.04 | -0.36% | 9.87 | 9.89 | 9.77 | 1,703,190 |
| Apr 23 2024 | 9.825 | 0.01 | 0.15% | 9.75 | 9.86 | 9.735 | 3,527,539 |
| Apr 22 2024 | 9.81 | 0.07 | 0.72% | 9.81 | 9.88 | 9.74 | 1,825,345 |
| Apr 19 2024 | 9.74 | -0.06 | -0.61% | 9.76 | 9.79 | 7.51 | 3,192,414 |
| Apr 18 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.865 | 9.77 | 3,724,251 |
| Apr 17 2024 | 9.82 | 0.23 | 2.40% | 9.63 | 9.84 | 9.605 | 5,930,855 |
| Apr 16 2024 | 9.59 | -0.17 | -1.74% | 9.70 | 9.72 | 9.57 | 3,318,079 |
| Apr 15 2024 | 9.76 | 0.00 | 0.00% | 9.75 | 9.77 | 9.64 | 2,911,153 |
| Apr 12 2024 | 9.76 | 0.18 | 1.88% | 9.48 | 9.785 | 9.45 | 5,651,622 |
| Apr 11 2024 | 9.58 | 0.03 | 0.31% | 9.51 | 9.62 | 9.49 | 3,452,547 |
| Apr 10 2024 | 9.55 | 0.06 | 0.63% | 9.59 | 9.60 | 9.51 | 3,857,059 |
| Apr 09 2024 | 9.49 | 0.05 | 0.53% | 9.40 | 9.52 | 9.39 | 3,898,625 |
| Apr 08 2024 | 9.44 | 0.12 | 1.29% | 9.35 | 9.45 | 9.32 | 3,762,536 |
| Apr 05 2024 | 9.32 | 0.01 | 0.11% | 9.25 | 9.34 | 9.22 | 5,214,125 |
| Apr 04 2024 | 9.31 | 0.04 | 0.43% | 9.29 | 9.32 | 9.23 | 2,567,748 |
| Apr 03 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 9.21 | 4,517,980 |
| Apr 02 2024 | 9.20 | 0.01 | 0.11% | 9.16 | 9.225 | 9.12 | 6,540,982 |
| Mar 28 2024 | 9.19 | 0.14 | 1.49% | 9.14 | 9.225 | 9.08 | 5,922,254 |
| Mar 27 2024 | 9.055 | -0.02 | -0.17% | 9.03 | 9.08 | 8.985 | 3,014,712 |
| Mar 26 2024 | 9.07 | -0.02 | -0.22% | 9.10 | 9.14 | 9.04 | 4,437,786 |
| Mar 25 2024 | 9.09 | -0.02 | -0.22% | 9.18 | 9.20 | 9.07 | 2,041,119 |
| Mar 22 2024 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 7.76 | 6,804,722 |
| Mar 21 2024 | 9.09 | 0.00 | 0.00% | 9.10 | 9.18 | 9.05 | 5,050,351 |
| Mar 20 2024 | 9.09 | -0.03 | -0.33% | 9.14 | 9.18 | 9.06 | 2,728,191 |
| Mar 19 2024 | 9.12 | 0.08 | 0.88% | 9.09 | 9.15 | 9.03 | 3,916,601 |
| Mar 18 2024 | 9.04 | -0.04 | -0.44% | 9.06 | 9.12 | 9.02 | 1,501,231 |
| Mar 15 2024 | 9.08 | 0.11 | 1.23% | 8.98 | 9.09 | 8.95 | 13,133,044 |
| Mar 14 2024 | 8.97 | -0.02 | -0.22% | 8.96 | 9.01 | 8.86 | 3,171,406 |
| Mar 13 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.01 | 8.88 | 5,675,630 |
| Mar 12 2024 | 8.95 | 0.13 | 1.47% | 8.79 | 8.95 | 8.73 | 1,958,413 |
| Mar 11 2024 | 8.82 | -0.09 | -1.01% | 8.89 | 8.90 | 8.79 | 2,026,663 |
| Mar 08 2024 | 8.91 | 0.05 | 0.56% | 8.86 | 8.99 | 8.80 | 4,630,884 |
| Mar 07 2024 | 8.86 | 0.14 | 1.61% | 8.79 | 8.87 | 8.72 | 3,535,195 |
| Mar 06 2024 | 8.72 | -0.01 | -0.11% | 8.73 | 8.73 | 8.61 | 2,807,195 |
| Mar 05 2024 | 8.73 | -0.17 | -1.91% | 8.55 | 8.755 | 7.50 | 5,400,890 |
| Mar 04 2024 | 8.90 | -0.08 | -0.89% | 8.98 | 9.00 | 7.50 | 3,228,485 |
| Mar 01 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.015 | 8.94 | 3,690,387 |
| Feb 29 2024 | 8.98 | 0.02 | 0.22% | 8.90 | 9.00 | 8.00 | 8,667,157 |
| Feb 28 2024 | 8.96 | -0.03 | -0.33% | 8.99 | 9.00 | 8.915 | 4,212,680 |
| Feb 27 2024 | 8.99 | -0.01 | -0.06% | 9.00 | 9.01 | 8.89 | 3,456,461 |
| Feb 26 2024 | 8.995 | -0.06 | -0.66% | 9.10 | 9.105 | 8.97 | 3,008,167 |
| Feb 23 2024 | 9.055 | -0.06 | -0.60% | 9.10 | 9.15 | 9.015 | 13,606,163 |
| Feb 22 2024 | 9.11 | 0.25 | 2.82% | 8.89 | 9.11 | 8.83 | 26,364,882 |
| Feb 21 2024 | 8.86 | 0.19 | 2.19% | 8.68 | 8.89 | 8.65 | 13,889,887 |
