Historical Stock Prices

ORGS 
$0.55
*  
0.0031
0.57 %
Get ORGS Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading ORGS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 0.55 0.55 0.55 0.55 500
11/20/2014 0.5469 0.5469 0.5469 0.5469 00
11/19/2014 0.5469 0.5469 0.5469 0.5469 00
11/18/2014 0.5469 0.5469 0.5469 0.5469 300
11/17/2014 0.54 0.668 0.54 0.572 1,400
11/14/2014 0.55 0.5999 0.53 0.5999 5,100
11/13/2014 0.6618 0.6618 0.55 0.55 31,200
11/12/2014 0.6619 0.6619 0.6619 0.6619 100
11/11/2014 0.5101 0.6619 0.5101 0.5101 4,615
11/10/2014 0.5251 0.55 0.5251 0.55 2,317
11/07/2014 0.55 0.55 0.5004 0.54 31,950
11/06/2014 0.5251 0.5251 0.5251 0.5251 00
11/05/2014 0.55 0.55 0.5251 0.5251 5,599
11/04/2014 0.6 0.6 0.5901 0.5901 2,099
11/03/2014 0.696 0.696 0.6 0.6 13,712
10/31/2014 0.6 0.6 0.58 0.59 2,999
10/30/2014 0.55 0.5999 0.5251 0.5999 2,600
10/29/2014 0.6 0.6 0.6 0.6 00
10/28/2014 0.65 0.65 0.6 0.6 2,215
10/27/2014 0.65 0.65 0.65 0.65 9,600
10/24/2014 0.6 0.6 0.6 0.6 1,300
10/23/2014 0.6 0.6 0.55 0.597 4,185
10/22/2014 0.62 0.62 0.62 0.62 00
10/21/2014 0.5 0.62 0.5 0.62 900
10/20/2014 0.6 0.6 0.6 0.6 1,000
10/17/2014 0.5 0.6 0.5 0.6 3,121
10/16/2014 0.6499 0.6499 0.6499 0.6499 500
10/15/2014 0.5 0.6499 0.5 0.6499 5,178
10/14/2014 0.5 0.5499 0.5 0.5499 4,124
10/13/2014 0.5399 0.5399 0.5399 0.5399 00
10/10/2014 0.5 0.5399 0.5 0.5399 1,150
10/09/2014 0.5399 0.5399 0.5399 0.5399 239
10/08/2014 0.46 0.5399 0.46 0.5399 940
10/07/2014 0.5099 0.5399 0.5099 0.5399 1,203
10/06/2014 0.5 0.5 0.5 0.5 00
10/03/2014 0.46 0.5 0.39 0.5 21,535
10/02/2014 0.53 0.53 0.53 0.53 00
10/01/2014 0.46 0.5399 0.46 0.53 5,900
09/30/2014 0.48 0.5399 0.48 0.5399 2,800
09/29/2014 0.5 0.5399 0.48 0.48 3,375
09/26/2014 0.5 0.5499 0.5 0.5499 3,570
09/25/2014 0.53 0.53 0.53 0.53 1,023
09/24/2014 0.55 0.55 0.53 0.53 1,757
09/23/2014 0.6499 0.6499 0.6499 0.6499 00
09/22/2014 0.54 0.6499 0.54 0.6499 443
09/19/2014 0.6 0.6 0.58 0.58 38,308
09/18/2014 0.6001 0.6848 0.6001 0.6848 5,150
09/17/2014 0.6501 0.69 0.64 0.6799 13,014
09/16/2014 0.7001 0.7001 0.7001 0.7001 358
09/15/2014 0.7001 0.74 0.7001 0.74 2,210
09/12/2014 0.75 0.75 0.7 0.75 67,325
09/11/2014 0.52 0.7 0.52 0.6001 25,200
09/10/2014 0.65 0.7 0.65 0.7 33,100
09/09/2014 0.65 0.651 0.65 0.65 29,850
09/08/2014 0.65 0.75 0.65 0.65 8,750
09/05/2014 0.5401 0.75 0.5401 0.65 2,367
09/04/2014 0.6401 0.6401 0.64 0.64 2,900
09/03/2014 0.9 0.9 0.9 0.9 00
09/02/2014 0.9 0.9 0.9 0.9 00
08/29/2014 0.95 0.95 0.82 0.9 9,993
08/28/2014 0.8499 1 0.8443 0.95 32,525
08/27/2014 0.8 0.82 0.8 0.82 14,451
08/26/2014 0.63 0.9 0.63 0.831 45,100
08/25/2014 0.552 0.63 0.552 0.63 600
08/22/2014 0.6 0.63 0.6 0.63 1,254
08/21/2014 0.5421 0.63 0.5421 0.63 600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?