Historical Stock Prices

ORG 
$24.7932
*  
0.0732
0.3%
Get ORG Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ORG now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 24.82 24.82 24.7932 24.7932 521
01/12/2017 24.73 24.73 24.72 24.72 525
01/11/2017 24.87 24.87 24.87 24.87 00
01/10/2017 24.8631 24.87 24.8631 24.87 1,255
01/09/2017 24.6773 24.6773 24.6773 24.6773 00
01/06/2017 24.6773 24.6773 24.6773 24.6773 00
01/05/2017 24.8 24.8 24.6773 24.6773 330
01/04/2017 25.19 25.19 24.7613 24.7613 1,386
01/03/2017 24.4161 24.64 24.4161 24.64 274
12/30/2016 24.5 24.5 24.5 24.5 00
12/29/2016 24.5 24.5 24.5 24.5 00
12/28/2016 24.4663 24.5 24.4663 24.5 583
12/27/2016 24.5029 24.76 24.5029 24.7233 800
12/23/2016 24.72 24.72 24.7199 24.7199 421
12/22/2016 24.83 24.83 24.83 24.83 500
12/21/2016 25.03 25.07 25.03 25.07 534
12/20/2016 24.9 24.9 24.9 24.9 112
12/19/2016 24.9599 24.9599 24.9445 24.9445 520
12/16/2016 24.91 24.91 24.8999 24.9 603
12/15/2016 24.94 24.94 24.94 24.94 258
12/14/2016 24.826 24.826 24.826 24.826 00
12/13/2016 24.826 24.826 24.826 24.826 100
12/12/2016 24.77 24.77 24.73 24.73 289
12/09/2016 24.778 24.778 24.778 24.778 184
12/08/2016 24.6374 24.6374 24.6374 24.6374 00
12/07/2016 24.6374 24.6374 24.6374 24.6374 00
12/06/2016 24.6834 24.77 24.6374 24.6374 352
12/05/2016 24.6247 24.6247 24.6247 24.6247 276
12/02/2016 24.73 24.73 24.73 24.73 115
12/01/2016 25.45 25.45 25.45 25.45 00
11/30/2016 25.45 25.45 25.45 25.45 00
11/29/2016 25.45 25.45 25.45 25.45 00
11/28/2016 25.75 25.75 25.45 25.45 271
11/25/2016 25.3443 25.4899 25.3443 25.4899 500
11/23/2016 25.235 25.235 25.235 25.235 00
11/22/2016 25.0625 25.235 25.0625 25.235 464
11/21/2016 24.3751 24.3751 24.3751 24.3751 00
11/18/2016 24.3751 24.3751 24.3751 24.3751 00
11/17/2016 24.3751 24.3751 24.3751 24.3751 00
11/16/2016 24.3751 24.3751 24.3751 24.3751 00
11/15/2016 24.3751 24.3751 24.3751 24.3751 00
11/14/2016 24.3751 24.3751 24.3751 24.3751 00
11/11/2016 24.4848 24.4848 24.3751 24.3751 679
11/10/2016 24.84 24.84 24.84 24.84 200
11/09/2016 24.81 24.81 24.81 24.81 104
11/08/2016 24.38 24.38 24.38 24.38 00
11/07/2016 24.38 24.38 24.38 24.38 00
11/04/2016 24.38 24.38 24.38 24.38 100
11/03/2016 24.5334 24.5334 24.5334 24.5334 00
11/02/2016 24.5334 24.5334 24.5334 24.5334 00
11/01/2016 24.5334 24.5334 24.5334 24.5334 254
10/31/2016 24.73 24.73 24.73 24.73 00
10/28/2016 24.73 24.73 24.73 24.73 00
10/27/2016 24.73 24.73 24.73 24.73 166
10/26/2016 24.95 24.95 24.95 24.95 00
10/25/2016 24.95 24.95 24.95 24.95 00
10/24/2016 24.95 24.95 24.95 24.95 200
10/21/2016 24.9495 24.9495 24.9495 24.9495 00
10/20/2016 25.1399 25.1399 24.9495 24.9495 878
10/19/2016 25.21 25.21 25.2099 25.2099 409
10/18/2016 25.51 25.51 25.04 25.04 299
10/17/2016 24.95 24.95 24.95 24.95 100
10/14/2016 24.8531 24.8531 24.8531 24.8531 100
10/13/2016 24.7309 24.8336 24.7309 24.8336 492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?