Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.50 | 0.01 | 0.40% | 2.48 | 2.64 | 2.455 | 895,051 |
| May 02 2024 | 2.49 | -0.02 | -0.80% | 2.68 | 2.92 | 2.42 | 3,005,078 |
| May 01 2024 | 2.51 | 0.16 | 6.81% | 2.38 | 2.57 | 2.355 | 462,786 |
| Apr 30 2024 | 2.35 | -0.11 | -4.28% | 2.41 | 2.4383 | 2.35 | 263,990 |
| Apr 29 2024 | 2.455 | 0.11 | 4.47% | 2.35 | 2.485 | 2.3208 | 1,037,126 |
| Apr 26 2024 | 2.35 | 0.07 | 2.84% | 2.29 | 2.3899 | 2.26 | 903,642 |
| Apr 25 2024 | 2.285 | -0.70 | -23.32% | 2.95 | 2.95 | 2.165 | 2,555,360 |
| Apr 24 2024 | 2.98 | 0.00 | 0.00% | 2.95 | 3.04 | 2.93 | 2,973,400 |
| Apr 23 2024 | 2.98 | 0.01 | 0.34% | 2.98 | 3.065 | 2.94 | 631,153 |
| Apr 22 2024 | 2.97 | 0.07 | 2.41% | 2.94 | 3.04 | 2.90 | 1,737,377 |
| Apr 19 2024 | 2.90 | 0.04 | 1.40% | 2.82 | 2.91 | 2.81 | 421,209 |
| Apr 18 2024 | 2.86 | 0.07 | 2.51% | 2.81 | 2.88 | 2.77 | 787,668 |
| Apr 17 2024 | 2.79 | -0.07 | -2.45% | 2.88 | 2.92 | 2.77 | 796,312 |
| Apr 16 2024 | 2.86 | 0.10 | 3.62% | 2.76 | 2.90 | 2.75 | 950,423 |
| Apr 15 2024 | 2.76 | -0.12 | -4.17% | 2.91 | 2.915 | 2.76 | 722,323 |
| Apr 12 2024 | 2.88 | -0.12 | -4.00% | 2.97 | 3.02 | 2.79 | 404,580 |
| Apr 11 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.03 | 2.935 | 312,228 |
| Apr 10 2024 | 2.95 | 0.03 | 1.03% | 2.77 | 2.97 | 2.75 | 1,073,411 |
| Apr 09 2024 | 2.92 | -0.05 | -1.68% | 2.98 | 3.065 | 2.89 | 887,281 |
| Apr 08 2024 | 2.97 | 0.14 | 4.95% | 2.85 | 3.03 | 2.85 | 2,369,623 |
| Apr 05 2024 | 2.83 | 0.03 | 1.07% | 2.78 | 2.90 | 2.74 | 5,333,944 |
| Apr 04 2024 | 2.80 | 0.03 | 1.08% | 2.81 | 2.915 | 2.71 | 709,159 |
| Apr 03 2024 | 2.77 | 0.16 | 6.13% | 2.59 | 2.79 | 2.56 | 894,152 |
| Apr 02 2024 | 2.61 | -0.19 | -6.79% | 2.84 | 2.84 | 2.54 | 749,754 |
| Apr 01 2024 | 2.80 | -0.04 | -1.41% | 2.86 | 2.9006 | 2.72 | 253,844 |
| Mar 28 2024 | 2.84 | 0.08 | 2.90% | 2.74 | 2.865 | 2.72 | 253,053 |
| Mar 27 2024 | 2.76 | 0.13 | 4.94% | 2.66 | 2.78 | 2.60 | 405,521 |
| Mar 26 2024 | 2.63 | 0.01 | 0.38% | 2.66 | 2.685 | 2.61 | 381,000 |
| Mar 25 2024 | 2.62 | 0.01 | 0.38% | 2.63 | 2.685 | 2.585 | 377,948 |
| Mar 22 2024 | 2.61 | -0.05 | -1.88% | 2.68 | 2.70 | 2.55 | 603,225 |
| Mar 21 2024 | 2.66 | -0.14 | -5.00% | 2.81 | 2.85 | 2.64 | 411,829 |
| Mar 20 2024 | 2.80 | 0.04 | 1.45% | 2.66 | 2.87 | 2.65 | 629,707 |
| Mar 19 2024 | 2.76 | 0.01 | 0.36% | 2.79 | 2.81 | 2.715 | 877,336 |
| Mar 18 2024 | 2.75 | -0.10 | -3.51% | 2.87 | 2.975 | 2.73 | 830,015 |
| Mar 15 2024 | 2.85 | 0.01 | 0.35% | 2.82 | 2.89 | 2.77 | 1,190,634 |
| Mar 14 2024 | 2.84 | -0.16 | -5.33% | 3.00 | 3.04 | 2.82 | 1,365,371 |
| Mar 13 2024 | 3.00 | 0.06 | 2.04% | 2.93 | 3.045 | 2.91 | 766,784 |
| Mar 12 2024 | 2.94 | -0.04 | -1.34% | 3.04 | 3.04 | 2.85 | 357,443 |
| Mar 11 2024 | 2.98 | -0.13 | -4.18% | 3.11 | 3.12 | 2.935 | 457,506 |
| Mar 08 2024 | 3.11 | -0.02 | -0.64% | 3.20 | 3.285 | 3.06 | 413,981 |
| Mar 07 2024 | 3.13 | 0.28 | 9.82% | 2.90 | 3.165 | 2.87 | 1,178,154 |
| Mar 06 2024 | 2.85 | 0.07 | 2.52% | 2.84 | 2.93 | 2.70 | 851,447 |
| Mar 05 2024 | 2.78 | -0.10 | -3.47% | 2.84 | 2.88 | 2.75 | 797,935 |
| Mar 04 2024 | 2.88 | -0.04 | -1.37% | 2.94 | 3.01 | 2.65 | 1,384,343 |
| Mar 01 2024 | 2.92 | -0.65 | -18.21% | 3.09 | 3.39 | 2.52 | 2,456,524 |
| Feb 29 2024 | 3.57 | 0.08 | 2.29% | 3.62 | 3.65 | 3.535 | 563,215 |
| Feb 28 2024 | 3.49 | -0.09 | -2.51% | 3.58 | 3.58 | 3.44 | 510,961 |
| Feb 27 2024 | 3.58 | 0.09 | 2.58% | 3.53 | 3.65 | 3.51 | 461,565 |
| Feb 26 2024 | 3.49 | 0.03 | 0.87% | 3.43 | 3.525 | 3.37 | 364,078 |
| Feb 23 2024 | 3.46 | 0.07 | 2.06% | 3.40 | 3.475 | 3.30 | 414,769 |
| Feb 22 2024 | 3.39 | -0.04 | -1.17% | 3.43 | 3.46 | 3.355 | 540,585 |
| Feb 21 2024 | 3.43 | 0.01 | 0.29% | 3.40 | 3.56 | 3.36 | 366,043 |
| Feb 20 2024 | 3.42 | -0.06 | -1.72% | 3.49 | 3.54 | 3.34 | 591,644 |
| Feb 16 2024 | 3.48 | -0.20 | -5.43% | 3.64 | 3.67 | 3.48 | 379,927 |
| Feb 15 2024 | 3.68 | 0.01 | 0.14% | 3.72 | 3.76 | 3.5995 | 649,387 |
| Feb 14 2024 | 3.675 | 0.15 | 4.11% | 3.62 | 3.745 | 3.53 | 282,427 |
| Feb 13 2024 | 3.53 | -0.31 | -8.07% | 3.63 | 3.80 | 3.45 | 519,977 |
| Feb 12 2024 | 3.84 | 0.19 | 5.21% | 3.62 | 3.86 | 3.58 | 1,123,279 |
| Feb 09 2024 | 3.65 | 0.03 | 0.83% | 3.64 | 3.66 | 3.58 | 299,369 |
| Feb 08 2024 | 3.62 | 0.06 | 1.69% | 3.57 | 3.68 | 3.505 | 450,122 |
| Feb 07 2024 | 3.56 | 0.13 | 3.79% | 3.50 | 3.66 | 3.435 | 663,987 |
| Feb 06 2024 | 3.43 | 0.23 | 7.19% | 3.20 | 3.43 | 3.19 | 434,044 |
| Feb 05 2024 | 3.20 | -0.13 | -3.90% | 3.25 | 3.325 | 3.18 | 449,919 |
