(ORGO)
NASDAQ: ORGO
· Real-Time Price · USD
5.00
-0.03 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
4.98
-0.40%
After-hours: Sep 05, 2025, 07:48 PM EDT
ORGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.97 | 5.14 | 4.93 | 5.03 | 5.03 | 1.41% | 1,264,819 |
| Sep 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | 1.22% | 1,914,200 |
| Sep 2, 2025 | 5.03 | 5.20 | 4.89 | 4.90 | 4.90 | -4.85% | 1,122,486 |
| Aug 29, 2025 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 0.59% | 314,498 |
| Aug 28, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 5.79% | 486,205 |
| Aug 27, 2025 | 4.82 | 5.09 | 4.82 | 4.84 | 4.84 | 0.41% | 535,227 |
| Aug 26, 2025 | 4.71 | 4.89 | 4.70 | 4.82 | 4.82 | 3.21% | 443,800 |
| Aug 25, 2025 | 4.84 | 4.84 | 4.66 | 4.67 | 4.67 | -4.50% | 927,216 |
| Aug 22, 2025 | 4.54 | 4.95 | 4.51 | 4.89 | 4.89 | 9.40% | 1,261,638 |
| Aug 21, 2025 | 4.54 | 4.58 | 4.44 | 4.47 | 4.47 | -2.40% | 388,000 |
| Aug 20, 2025 | 4.41 | 4.62 | 4.41 | 4.58 | 4.58 | 2.23% | 362,900 |
| Aug 19, 2025 | 4.67 | 4.75 | 4.46 | 4.48 | 4.48 | -2.18% | 490,648 |
| Aug 18, 2025 | 4.74 | 4.75 | 4.55 | 4.58 | 4.58 | -3.17% | 307,248 |
| Aug 15, 2025 | 4.71 | 4.89 | 4.69 | 4.73 | 4.73 | 0.64% | 520,504 |
| Aug 14, 2025 | 4.84 | 4.86 | 4.65 | 4.70 | 4.70 | -4.28% | 488,407 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.82 | 4.91 | 4.91 | 0.41% | 592,500 |
| Aug 12, 2025 | 4.62 | 4.94 | 4.46 | 4.89 | 4.89 | 5.84% | 875,598 |
| Aug 11, 2025 | 4.59 | 4.82 | 4.51 | 4.62 | 4.62 | 1.32% | 756,800 |
| Aug 8, 2025 | 4.06 | 4.67 | 3.58 | 4.56 | 4.56 | 0.88% | 1,398,400 |
| Aug 7, 2025 | 4.52 | 4.72 | 4.46 | 4.52 | 4.52 | 0.44% | 835,300 |