ORG Quote, Trading Chart, The Organics ETF
Stock Information
| Company Name: |
The Organics ETF |
| Stock Symbol: |
ORG |
| Market: |
NASDAQ |
Get ORG Alerts
News, Short Squeeze, Breakout and More Instantly...
ORG Quote
| Last: | $22.3305 |
| Change Percent: | 0.41% |
| Open: | $22.56 |
| Previous Close: | $22.3305 |
| High: | $22.56 |
| Low: | $22.3305 |
| Volume: | 533 |
| Last Trade Date Time: | 02/12/2020 04:12:53 pm |
| Quotes are delayed by 15 to 20 minutes. |
ORG Chart
Last Twenty Trading Days
| Date: | 2020-02-12 |
| Open: | $22.56 |
| Close: | $22.3305 |
| High: | $22.56 |
| Low: | $22.3305 |
| Volume: | 533 |
| Date: | 2020-02-11 |
| Open: | $N/A |
| Close: | $22.24 |
| High: | $N/A |
| Low: | $N/A |
| Volume: | 166 |
| Date: | 2020-02-10 |
| Open: | $N/A |
| Close: | $22.24 |
| High: | $N/A |
| Low: | $N/A |
| Volume: | 21 |
| Date: | 2020-02-07 |
| Open: | $22.32 |
| Close: | $22.24 |
| High: | $22.40 |
| Low: | $22.0585 |
| Volume: | 5,863 |
| Date: | 2020-02-06 |
| Open: | $22.4127 |
| Close: | $22.41 |
| High: | $22.4127 |
| Low: | $22.41 |
| Volume: | 551 |
| Date: | 2020-02-05 |
| Open: | $N/A |
| Close: | $22.05 |
| High: | $N/A |
| Low: | $N/A |
| Volume: | 64 |
| Date: | 2020-02-04 |
| Open: | $22.09 |
| Close: | $22.05 |
| High: | $22.21 |
| Low: | $22.05 |
| Volume: | 785 |
| Date: | 2020-02-03 |
| Open: | $22.10 |
| Close: | $21.44 |
| High: | $22.23 |
| Low: | $21.36 |
| Volume: | 4,981 |
| Date: | 2020-01-31 |
| Open: | $22.44 |
| Close: | $22.44 |
| High: | $22.44 |
| Low: | $22.44 |
| Volume: | 818 |
| Date: | 2020-01-30 |
| Open: | $22.55 |
| Close: | $22.3555 |
| High: | $22.56 |
| Low: | $22.3555 |
| Volume: | 621 |
| Date: | 2020-01-29 |
| Open: | $22.79 |
| Close: | $22.65 |
| High: | $22.79 |
| Low: | $22.65 |
| Volume: | 847 |
| Date: | 2020-01-28 |
| Open: | $22.7729 |
| Close: | $22.7729 |
| High: | $22.7729 |
| Low: | $22.7729 |
| Volume: | 560 |
| Date: | 2020-01-27 |
| Open: | $22.96 |
| Close: | $22.482 |
| High: | $22.96 |
| Low: | $22.26 |
| Volume: | 5,515 |
| Date: | 2020-01-24 |
| Open: | $23.30 |
| Close: | $23.20 |
| High: | $23.30 |
| Low: | $23.20 |
| Volume: | 1,475 |
| Date: | 2020-01-23 |
| Open: | $23.30 |
| Close: | $23.2113 |
| High: | $23.30 |
| Low: | $23.1201 |
| Volume: | 625 |
| Date: | 2020-01-22 |
| Open: | $23.7033 |
| Close: | $23.2366 |
| High: | $23.74 |
| Low: | $23.0705 |
| Volume: | 2,603 |
| Date: | 2020-01-21 |
| Open: | $23.76 |
| Close: | $23.8486 |
| High: | $23.8486 |
| Low: | $23.7559 |
| Volume: | 1,627 |
| Date: | 2020-01-20 |
| Open: | $23.71 |
| Close: | $23.8434 |
| High: | $23.8653 |
| Low: | $23.7027 |
| Volume: | 1,916 |
| Date: | 2020-01-17 |
| Open: | $23.71 |
| Close: | $23.8434 |
| High: | $23.8653 |
| Low: | $23.7027 |
| Volume: | 1,916 |
| Date: | 2020-01-16 |
| Open: | $23.69 |
| Close: | $23.69 |
| High: | $23.69 |
| Low: | $23.69 |
| Volume: | 691 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.