Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ORGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1.24 | 0.03 | 2.48% | 1.21 | 1.26 | 1.20 | 578,554 |
| Nov 27 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.24 | 1.19 | 459,614 |
| Nov 26 2024 | 1.22 | -0.02 | -1.61% | 1.23 | 1.245 | 1.19 | 713,678 |
| Nov 25 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.255 | 1.205 | 1,236,564 |
| Nov 22 2024 | 1.24 | 0.05 | 4.20% | 1.20 | 1.25 | 1.14 | 1,227,130 |
| Nov 21 2024 | 1.19 | 0.16 | 15.53% | 1.10 | 1.26 | 1.10 | 3,743,851 |
| Nov 20 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.07 | 0.9825 | 2,566,129 |
| Nov 19 2024 | 1.04 | -0.05 | -4.59% | 1.10 | 1.115 | 1.02 | 1,463,039 |
| Nov 18 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.135 | 1.05 | 1,317,836 |
| Nov 15 2024 | 1.09 | -0.16 | -12.80% | 1.29 | 1.29 | 1.05 | 3,053,678 |
| Nov 14 2024 | 1.25 | 0.02 | 1.63% | 1.27 | 1.27 | 1.21 | 2,170,119 |
| Nov 13 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.26 | 1.1913 | 3,016,722 |
| Nov 12 2024 | 1.25 | -0.04 | -3.10% | 1.28 | 1.305 | 1.22 | 1,266,506 |
| Nov 11 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.26 | 813,363 |
| Nov 08 2024 | 1.30 | 0.02 | 1.56% | 1.31 | 1.31 | 1.27 | 912,119 |
| Nov 07 2024 | 1.28 | 0.02 | 1.59% | 1.28 | 1.30 | 1.27 | 699,804 |
| Nov 06 2024 | 1.26 | -0.03 | -2.33% | 1.32 | 1.32 | 1.2412 | 1,388,815 |
| Nov 05 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.29 | 443,331 |
| Nov 04 2024 | 1.30 | -0.07 | -5.11% | 1.36 | 1.38 | 1.29 | 1,675,346 |
| Nov 01 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.42 | 1.35 | 1,053,021 |
| Oct 31 2024 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 1.36 | 475,579 |
| Oct 30 2024 | 1.39 | 0.01 | 0.72% | 1.39 | 1.4154 | 1.37 | 706,177 |
| Oct 29 2024 | 1.38 | -0.05 | -3.50% | 1.43 | 1.44 | 1.38 | 793,218 |
| Oct 28 2024 | 1.43 | -0.01 | -0.69% | 1.45 | 1.50 | 1.41 | 982,014 |
| Oct 25 2024 | 1.44 | 0.03 | 2.49% | 1.41 | 1.44 | 1.39 | 399,765 |
| Oct 24 2024 | 1.405 | 0.01 | 0.36% | 1.38 | 1.425 | 1.36 | 667,988 |
| Oct 23 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.42 | 1.34 | 661,756 |
| Oct 22 2024 | 1.40 | -0.02 | -1.41% | 1.41 | 1.42 | 1.39 | 335,673 |
| Oct 21 2024 | 1.42 | -0.01 | -0.70% | 1.43 | 1.45 | 1.39 | 537,869 |
| Oct 18 2024 | 1.43 | -0.05 | -3.38% | 1.48 | 1.53 | 1.43 | 796,924 |
| Oct 17 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.48 | 1.41 | 638,734 |
| Oct 16 2024 | 1.47 | 0.04 | 2.80% | 1.46 | 1.52 | 1.42 | 795,813 |
| Oct 15 2024 | 1.43 | -0.01 | -0.69% | 1.45 | 1.45 | 1.33 | 1,235,491 |
| Oct 14 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.45 | 1.39 | 731,459 |
| Oct 11 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.46 | 1.41 | 579,314 |
| Oct 10 2024 | 1.45 | -0.01 | -0.68% | 1.44 | 1.4689 | 1.42 | 437,819 |
| Oct 09 2024 | 1.46 | 0.03 | 2.10% | 1.45 | 1.51 | 1.43 | 637,977 |
| Oct 08 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.48 | 1.40 | 838,184 |
| Oct 07 2024 | 1.45 | -0.03 | -2.03% | 1.51 | 1.51 | 1.425 | 505,050 |
| Oct 04 2024 | 1.48 | 0.02 | 1.37% | 1.49 | 1.515 | 1.46 | 663,665 |
| Oct 03 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.47 | 1.41 | 586,230 |
| Oct 02 2024 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 1.41 | 673,781 |
| Oct 01 2024 | 1.47 | -0.07 | -4.55% | 1.56 | 1.56 | 1.4513 | 1,027,597 |
| Sep 30 2024 | 1.54 | -0.08 | -4.94% | 1.58 | 1.625 | 1.52 | 985,436 |
| Sep 27 2024 | 1.62 | 0.07 | 4.52% | 1.58 | 1.69 | 1.5699 | 944,981 |
| Sep 26 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.58 | 1.515 | 841,306 |
| Sep 25 2024 | 1.53 | -0.11 | -6.71% | 1.65 | 1.66 | 1.50 | 1,444,270 |
| Sep 24 2024 | 1.64 | 0.02 | 1.23% | 1.63 | 1.718 | 1.62 | 1,217,807 |
| Sep 23 2024 | 1.62 | -0.21 | -11.48% | 1.65 | 1.69 | 1.44 | 4,315,184 |
| Sep 20 2024 | 1.83 | -0.05 | -2.66% | 1.87 | 1.88 | 1.75 | 1,584,205 |
| Sep 19 2024 | 1.88 | 0.23 | 13.94% | 1.72 | 1.90 | 1.665 | 3,231,507 |
| Sep 18 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.73 | 1.55 | 1,576,032 |
| Sep 17 2024 | 1.63 | 0.07 | 4.49% | 1.56 | 1.72 | 1.56 | 1,775,834 |
| Sep 16 2024 | 1.56 | 0.01 | 0.65% | 1.52 | 1.609 | 1.465 | 1,248,892 |
| Sep 13 2024 | 1.55 | 0.00 | 0.00% | 1.53 | 1.58 | 1.51 | 926,275 |
| Sep 12 2024 | 1.55 | 0.05 | 3.33% | 1.56 | 1.6381 | 1.54 | 1,073,232 |
| Sep 11 2024 | 1.50 | 0.12 | 8.70% | 1.38 | 1.54 | 1.37 | 1,098,207 |
| Sep 10 2024 | 1.38 | 0.00 | 0.00% | 1.36 | 1.3892 | 1.32 | 964,650 |
| Sep 09 2024 | 1.38 | -0.04 | -2.82% | 1.43 | 1.43 | 1.365 | 591,051 |
| Sep 06 2024 | 1.42 | 0.06 | 4.41% | 1.40 | 1.43 | 1.32 | 769,378 |
| Sep 05 2024 | 1.36 | -0.07 | -4.90% | 1.46 | 1.46 | 1.34 | 795,649 |
| Sep 04 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.49 | 1.40 | 895,753 |
| Sep 03 2024 | 1.45 | -0.13 | -8.23% | 1.57 | 1.58 | 1.41 | 1,716,747 |
