ORGO(ORGO)
ORGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.44 | $2.57 | $2.44 | $2.55 | 908,731 |
| 5/19/2026 | $2.48 | $2.53 | $2.42 | $2.43 | 1.23M |
| 5/18/2026 | $2.38 | $2.50 | $2.38 | $2.48 | 1.93M |
| 5/15/2026 | $2.55 | $2.65 | $2.39 | $2.41 | 1.95M |
| 5/14/2026 | $2.72 | $2.79 | $2.55 | $2.59 | 3.05M |
| 5/13/2026 | $2.37 | $2.71 | $2.37 | $2.70 | 1.96M |
| 5/12/2026 | $2.30 | $2.45 | $2.29 | $2.41 | 1.19M |
| 5/11/2026 | $2.37 | $2.38 | $2.25 | $2.33 | 1.28M |
| 5/8/2026 | $2.04 | $2.46 | $2.04 | $2.37 | 2.97M |
| 5/7/2026 | $2.60 | $2.67 | $2.49 | $2.53 | 1.82M |
| 5/6/2026 | $2.61 | $2.64 | $2.52 | $2.56 | 839,500 |
| 5/5/2026 | $2.56 | $2.65 | $2.54 | $2.59 | 1.34M |
| 5/4/2026 | $2.56 | $2.73 | $2.49 | $2.56 | 2.10M |
| 5/1/2026 | $2.35 | $2.67 | $2.33 | $2.57 | 2.72M |
| 4/30/2026 | $2.30 | $2.37 | $2.29 | $2.35 | 980,100 |
| 4/29/2026 | $2.39 | $2.41 | $2.28 | $2.30 | 1.17M |
| 4/28/2026 | $2.38 | $2.44 | $2.36 | $2.40 | 992,914 |
| 4/27/2026 | $2.36 | $2.46 | $2.35 | $2.39 | 1.11M |
| 4/24/2026 | $2.33 | $2.40 | $2.30 | $2.35 | 948,000 |
| 4/23/2026 | $2.41 | $2.41 | $2.32 | $2.33 | 1.15M |
| 4/22/2026 | $2.43 | $2.51 | $2.39 | $2.41 | 1.10M |
| 4/21/2026 | $2.52 | $2.57 | $2.41 | $2.41 | 830,107 |
| 4/20/2026 | $2.49 | $2.55 | $2.45 | $2.52 | 766,898 |
| 4/17/2026 | $2.59 | $2.60 | $2.49 | $2.50 | 1.45M |
| 4/16/2026 | $2.61 | $2.66 | $2.46 | $2.55 | 1.80M |
| 4/15/2026 | $2.50 | $2.63 | $2.49 | $2.60 | 967,126 |
| 4/14/2026 | $2.38 | $2.51 | $2.35 | $2.51 | 1.22M |
| 4/13/2026 | $2.36 | $2.42 | $2.31 | $2.38 | 1.67M |
| 4/10/2026 | $2.29 | $2.44 | $2.27 | $2.38 | 2.54M |
| 4/9/2026 | $2.40 | $2.42 | $2.23 | $2.29 | 1.88M |
| 4/8/2026 | $2.37 | $2.56 | $2.30 | $2.39 | 4.74M |
| 4/7/2026 | $2.49 | $2.63 | $2.23 | $2.26 | 18.50M |
| 4/6/2026 | $2.27 | $2.37 | $2.23 | $2.24 | 2.71M |
| 4/2/2026 | $2.28 | $2.29 | $2.21 | $2.24 | 507,250 |
| 4/1/2026 | $2.41 | $2.48 | $2.30 | $2.31 | 1.04M |
| 3/31/2026 | $2.32 | $2.39 | $2.29 | $2.37 | 402,500 |
| 3/30/2026 | $2.30 | $2.32 | $2.26 | $2.29 | 417,200 |
| 3/27/2026 | $2.40 | $2.42 | $2.28 | $2.29 | 497,530 |
| 3/26/2026 | $2.45 | $2.51 | $2.40 | $2.42 | 493,500 |
| 3/25/2026 | $2.46 | $2.50 | $2.40 | $2.44 | 338,500 |
| 3/24/2026 | $2.44 | $2.44 | $2.38 | $2.41 | 451,333 |
| 3/23/2026 | $2.46 | $2.50 | $2.44 | $2.47 | 349,221 |
| 3/20/2026 | $2.40 | $2.46 | $2.34 | $2.39 | 757,000 |
| 3/19/2026 | $2.37 | $2.44 | $2.31 | $2.40 | 795,931 |
| 3/18/2026 | $2.51 | $2.51 | $2.38 | $2.40 | 684,783 |
| 3/17/2026 | $2.63 | $2.69 | $2.53 | $2.53 | 713,400 |
| 3/16/2026 | $2.64 | $2.71 | $2.57 | $2.58 | 609,035 |
| 3/13/2026 | $2.62 | $2.71 | $2.61 | $2.64 | 504,543 |
| 3/12/2026 | $2.75 | $2.82 | $2.64 | $2.65 | 719,100 |
| 3/11/2026 | $2.71 | $2.77 | $2.62 | $2.67 | 668,521 |
| 3/10/2026 | $2.80 | $2.80 | $2.65 | $2.71 | 604,628 |
| 3/9/2026 | $2.79 | $2.79 | $2.61 | $2.76 | 725,108 |
| 3/6/2026 | $2.86 | $2.88 | $2.74 | $2.79 | 687,600 |
| 3/5/2026 | $2.89 | $3.02 | $2.85 | $2.90 | 792,878 |
| 3/4/2026 | $2.89 | $3.00 | $2.85 | $2.87 | 2.38M |
| 3/3/2026 | $2.91 | $2.97 | $2.81 | $2.87 | 917,364 |
| 3/2/2026 | $3.10 | $3.17 | $2.91 | $3.00 | 853,013 |
| 2/27/2026 | $3.73 | $3.94 | $3.18 | $3.21 | 1.69M |
| 2/26/2026 | $4.10 | $4.13 | $3.69 | $3.70 | 886,830 |
| 2/25/2026 | $4.05 | $4.14 | $4.03 | $4.11 | 588,169 |
| 2/24/2026 | $3.92 | $4.10 | $3.91 | $4.03 | 341,400 |
| 2/23/2026 | $3.99 | $4.02 | $3.88 | $3.92 | 502,717 |
| 2/20/2026 | $3.96 | $4.11 | $3.94 | $3.99 | 355,030 |
| 2/19/2026 | $3.81 | $3.99 | $3.75 | $3.98 | 340,900 |