Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ORGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.05 | 0.99 | 958,989 |
| Jun 06 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.01 | 1,092,785 |
| Jun 05 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.11 | 1.05 | 1,025,038 |
| Jun 04 2024 | 1.10 | 0.00 | 0.00% | 1.07 | 1.15 | 1.03 | 921,203 |
| Jun 03 2024 | 1.10 | -0.06 | -5.17% | 1.16 | 1.165 | 1.05 | 1,444,376 |
| May 31 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.27 | 1.11 | 1,767,318 |
| May 30 2024 | 1.21 | 0.06 | 5.22% | 1.17 | 1.25 | 1.13 | 2,214,995 |
| May 29 2024 | 1.15 | 0.13 | 12.75% | 1.03 | 1.25 | 0.97 | 3,197,266 |
| May 28 2024 | 1.02 | 0.07 | 7.87% | 0.95 | 1.05 | 0.92 | 1,588,969 |
| May 24 2024 | 0.9456 | -0.0093 | -0.97% | 0.9563 | 1.02 | 0.9433 | 1,695,598 |
| May 23 2024 | 0.9549 | -0.0092 | -0.95% | 0.99 | 0.9905 | 0.91 | 1,509,889 |
| May 22 2024 | 0.9641 | 0.0641 | 7.12% | 0.9095 | 1.03 | 0.87 | 2,048,881 |
| May 21 2024 | 0.90 | -0.049 | -5.16% | 0.9273 | 0.9676 | 0.8656 | 1,964,189 |
| May 20 2024 | 0.949 | -0.0176 | -1.82% | 0.9775 | 1.01 | 0.8983 | 1,731,573 |
| May 17 2024 | 0.9666 | 0.0511 | 5.58% | 0.911 | 0.9758 | 0.89 | 1,899,028 |
| May 16 2024 | 0.9155 | -0.0016 | -0.17% | 0.9203 | 0.98 | 0.86 | 1,877,594 |
| May 15 2024 | 0.9171 | -0.1379 | -13.07% | 1.07 | 1.13 | 0.9005 | 2,989,928 |
| May 14 2024 | 1.055 | -0.12 | -9.83% | 1.20 | 1.26 | 1.05 | 2,458,452 |
| May 13 2024 | 1.17 | 0.03 | 3.08% | 1.15 | 1.27 | 1.1113 | 2,468,932 |
| May 10 2024 | 1.135 | -0.01 | -0.44% | 1.18 | 1.23 | 1.10 | 1,187,474 |
| May 09 2024 | 1.14 | -0.07 | -5.79% | 1.23 | 1.25 | 1.08 | 1,897,316 |
| May 08 2024 | 1.21 | 0.11 | 10.00% | 1.10 | 1.305 | 1.03 | 3,730,519 |
| May 07 2024 | 1.10 | 0.16 | 17.56% | 0.95 | 1.18 | 0.91 | 3,812,978 |
| May 06 2024 | 0.9357 | -0.2043 | -17.92% | 1.19 | 1.23 | 0.92 | 3,888,394 |
| May 03 2024 | 1.14 | 0.14 | 14.19% | 1.08 | 1.25 | 1.06 | 6,704,383 |
| May 02 2024 | 0.9983 | 0.191 | 23.66% | 0.8175 | 1.00 | 0.81 | 4,175,654 |
| May 01 2024 | 0.8073 | -0.0022 | -0.27% | 0.815 | 0.8879 | 0.80 | 2,234,722 |
| Apr 30 2024 | 0.8095 | 0.0457 | 5.98% | 0.76 | 0.8168 | 0.74 | 2,343,619 |
| Apr 29 2024 | 0.7638 | 0.0593 | 8.42% | 0.7056 | 0.7678 | 0.7002 | 1,029,330 |
| Apr 26 2024 | 0.7045 | 0.012 | 1.73% | 0.71 | 0.7289 | 0.665 | 1,111,121 |
| Apr 25 2024 | 0.6925 | -0.0536 | -7.18% | 0.7492 | 0.751 | 0.68 | 1,559,528 |
| Apr 24 2024 | 0.7461 | 0.0189 | 2.60% | 0.72 | 0.769 | 0.7096 | 1,723,856 |
| Apr 23 2024 | 0.7272 | 0.0351 | 5.07% | 0.6863 | 0.7699 | 0.663701 | 1,970,813 |
| Apr 22 2024 | 0.6921 | 0.0016 | 0.23% | 0.69 | 0.719615 | 0.64 | 1,577,092 |
| Apr 19 2024 | 0.6905 | 0.109 | 18.74% | 0.5856 | 0.71 | 0.5875 | 2,846,494 |
| Apr 18 2024 | 0.5815 | 0.0101 | 1.77% | 0.5799 | 0.6199 | 0.5537 | 1,032,615 |
| Apr 17 2024 | 0.5714 | -0.0218 | -3.67% | 0.5932 | 0.6249 | 0.5546 | 1,516,608 |
| Apr 16 2024 | 0.5932 | 0.0007 | 0.12% | 0.5808 | 0.6226 | 0.56 | 1,161,972 |
| Apr 15 2024 | 0.5925 | -0.0251 | -4.06% | 0.6009 | 0.61 | 0.562 | 1,610,069 |
| Apr 12 2024 | 0.6176 | -0.0301 | -4.65% | 0.64 | 0.6596 | 0.6111 | 1,003,944 |
| Apr 11 2024 | 0.6477 | -0.0186 | -2.79% | 0.6665 | 0.6776 | 0.62 | 1,779,356 |
| Apr 10 2024 | 0.6663 | -0.0429 | -6.05% | 0.70 | 0.715 | 0.6426 | 2,259,125 |
| Apr 09 2024 | 0.7092 | 0.0467 | 7.05% | 0.6847 | 0.7487 | 0.6764 | 1,254,858 |
| Apr 08 2024 | 0.6625 | -0.1092 | -14.15% | 0.7627 | 0.84 | 0.6501 | 3,179,659 |
| Apr 05 2024 | 0.7717 | 0.1221 | 18.80% | 0.664 | 0.7921 | 0.60 | 4,795,878 |
| Apr 04 2024 | 0.6496 | 0.0461 | 7.64% | 0.6035 | 0.6874 | 0.5726 | 4,234,644 |
| Apr 03 2024 | 0.6035 | 0.1097 | 22.22% | 0.55 | 0.7198 | 0.54 | 9,103,370 |
| Apr 02 2024 | 0.4938 | -0.0153 | -3.01% | 0.51 | 0.515 | 0.488 | 1,173,494 |
| Apr 01 2024 | 0.5091 | -0.0009 | -0.18% | 0.52 | 0.52 | 0.502 | 668,914 |
| Mar 28 2024 | 0.51 | -0.0071 | -1.37% | 0.5189 | 0.529 | 0.4974 | 1,013,182 |
| Mar 27 2024 | 0.5171 | 0.0438 | 9.25% | 0.48 | 0.5194 | 0.4735 | 1,561,566 |
| Mar 26 2024 | 0.4733 | -0.0226 | -4.56% | 0.50 | 0.50 | 0.4422 | 2,107,920 |
| Mar 25 2024 | 0.4959 | -0.0107 | -2.11% | 0.517 | 0.517 | 0.495 | 1,060,099 |
| Mar 22 2024 | 0.5066 | -0.0202 | -3.83% | 0.5399 | 0.5399 | 0.5002 | 940,888 |
| Mar 21 2024 | 0.5268 | 0.0007 | 0.13% | 0.5206 | 0.5347 | 0.505 | 984,881 |
| Mar 20 2024 | 0.5261 | 0.0261 | 5.22% | 0.514 | 0.542 | 0.4983 | 1,909,585 |
| Mar 19 2024 | 0.50 | -0.0113 | -2.21% | 0.515 | 0.515 | 0.495 | 1,346,284 |
| Mar 18 2024 | 0.5113 | -0.0126 | -2.41% | 0.5211 | 0.54275 | 0.5012 | 820,877 |
| Mar 15 2024 | 0.5239 | 0.0301 | 6.10% | 0.4916 | 0.5278 | 0.49 | 2,212,718 |
| Mar 14 2024 | 0.4938 | -0.0298 | -5.69% | 0.523 | 0.5399 | 0.49 | 1,479,286 |
| Mar 13 2024 | 0.5236 | -0.0219 | -4.01% | 0.56 | 0.56 | 0.5111 | 1,383,232 |
| Mar 12 2024 | 0.5455 | -0.0328 | -5.67% | 0.58 | 0.5898 | 0.5356 | 1,353,558 |
| Mar 11 2024 | 0.5783 | -0.0317 | -5.20% | 0.6125 | 0.6125 | 0.5783 | 1,323,268 |
