Price Alert

Organics ETF (ORG)

NASDAQ: ORG · Real-Time Price · USD

19.06

-0.61 (-3.13%)

At close: Mar 12, 2020, 8:07 PM

ORG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 24, 2022	0.83	0.83	0.83	0.83	0.83	0.00%	0
May 23, 2022	0.83	0.83	0.83	0.83	0.83	0.00%	0
May 20, 2022	0.83	0.83	0.83	0.83	0.83	0.00%	0
May 19, 2022	0.83	0.83	0.83	0.83	0.83	0.00%	0
May 18, 2022	0.87	0.87	0.82	0.83	0.83	-4.60%	160,700
May 17, 2022	0.84	0.88	0.84	0.87	0.87	3.57%	44,300
May 16, 2022	0.84	0.85	0.80	0.84	0.84	-1.18%	263,400
May 13, 2022	0.78	0.85	0.78	0.85	0.85	7.59%	222,800
May 12, 2022	0.84	0.84	0.78	0.79	0.79	-9.20%	289,500
May 11, 2022	0.88	0.88	0.86	0.87	0.87	1.16%	102,300
May 10, 2022	0.87	0.90	0.86	0.86	0.86	0.00%	25,800
May 9, 2022	0.92	0.92	0.84	0.86	0.86	-10.42%	198,700
May 6, 2022	0.94	0.96	0.94	0.96	0.96	-1.03%	48,500
May 5, 2022	0.99	0.99	0.94	0.97	0.97	-1.02%	520,100
May 4, 2022	0.95	0.98	0.95	0.98	0.98	2.08%	272,400
May 3, 2022	0.96	0.99	0.96	0.96	0.96	-1.03%	223,900
May 2, 2022	0.95	0.97	0.94	0.97	0.97	-1.02%	318,300
Apr 29, 2022	0.96	0.99	0.96	0.98	0.98	4.26%	1,211,800
Apr 28, 2022	0.94	0.94	0.94	0.94	0.94	1.08%	210,300
Apr 27, 2022	0.94	0.94	0.93	0.93	0.93	-1.06%	81,100