Quantcast

The Organics ETF Historical Stock Prices

ORG 
$31.437
*  
0.033
0.1%
Get ORG Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-2018

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.
16:00 31.39 31.437 31.39 31.437 1,234
09/19/2018 31.39 31.437 31.39 31.437 1,234
09/18/2018 31.41 31.47 31.3783 31.47 2,370
09/17/2018 31.4895 31.5 31.47 31.4933 2,023
09/14/2018 31.49 31.558 31.4 31.4729 2,172
09/13/2018 31.55 31.55 31.14 31.55 1,610
09/12/2018 31.57 31.5901 31.57 31.58 1,017
09/11/2018 31.68 31.75 31.63 31.6631 1,558
09/10/2018 31.97 31.97 31.97 31.97 437
09/07/2018 31.7277 31.7462 31.7 31.741 967
09/06/2018 31.8764 31.9047 31.6419 31.84 2,405
09/05/2018 32 32.0213 31.96 31.978 9,667
09/04/2018 32.209 32.25 32.08 32.2 3,695
08/31/2018 32.0001 32.48 32.0001 32.48 3,918
08/30/2018 32.25 32.78 32.25 32.29 3,636
08/29/2018 32.61 32.835 32.34 32.47 3,852
08/28/2018 32.6 32.77 32.17 32.17 1,529
08/27/2018 32.5 32.5 32.2354 32.29 669
08/24/2018 32.09 32.28 32.09 32.28 1,497
08/23/2018 31.9001 31.9001 31.8447 31.89 1,208
08/22/2018 31.88 32.11 31.88 32.11 3,218
08/21/2018 32.04 32.04 31.57 31.71 953
08/20/2018 31.3608 31.945 31.3608 31.58 2,510
08/17/2018 31.25 31.52 31.13 31.52 1,870
08/16/2018 31.27 31.51 31.14 31.28 4,740
08/15/2018 30.93 30.95 30.92 30.95 1,535
08/14/2018 31.42 31.42 31.2699 31.2936 836
08/13/2018 30.95 31.4763 30.92 30.92 692
08/10/2018 31.11 31.19 31.11 31.12 3,290
08/09/2018 31.85 31.99 31.4 31.42 1,230
08/08/2018 31.6 31.6 31.42 31.58 1,354
08/07/2018 31.6 32.258 31.6 32.2108 2,000
08/06/2018 31.41 32.0181 31.41 31.5626 1,288
08/03/2018 31.67 31.7623 31.55 31.7623 2,781
08/02/2018 31.44 31.7347 31.41 31.7347 1,102
08/01/2018 31.602 31.602 31.411 31.51 3,628
07/31/2018 31.7731 32.04 31.7731 32.04 1,235
07/30/2018 32.41 32.41 31.78 31.9729 11,518
07/27/2018 32.7669 32.7669 32.444 32.52 1,265
07/26/2018 32.83 32.83 32.4328 32.5296 1,789
07/25/2018 32.5 32.5 32.131 32.27 1,271
07/24/2018 32.7266 32.7592 32.2821 32.42 2,121
07/23/2018 32.62 33.25 32.19 32.793 3,757
07/20/2018 32.85 32.85 31.95 32.66 8,599
07/19/2018 33.192 33.192 33.192 33.192 00
07/18/2018 32.83 33.26 32.83 33.192 651
07/17/2018 32.82 33.15 32.82 32.9368 980
07/16/2018 33.27 33.27 33.27 33.27 708
07/13/2018 33 33 33 33 00
07/12/2018 33 33 33 33 1,135
07/11/2018 32.95 32.95 32.9247 32.9247 618
07/10/2018 32.87 33.0738 32.87 33.0738 603
07/09/2018 32.79 33 32.75 32.91 1,922
07/06/2018 32.45 32.9586 32.45 32.7155 3,833
07/05/2018 32.39 32.94 32.29 32.94 1,374
07/03/2018 32.4 32.452 32.3656 32.3656 661
07/02/2018 32.3 32.7 32.3 32.6113 3,956
06/29/2018 32.3 32.7499 32.3 32.62 2,681
06/28/2018 32.65 32.65 32.2851 32.38 773
06/27/2018 32.51 33.129 32.27 33.129 1,665
06/26/2018 32.64 33.033 32.64 33.033 673
06/25/2018 33.3 33.5042 33.0093 33.0826 6,153
06/22/2018 33.2757 33.2757 33.2757 33.2757 180
06/21/2018 33.33 33.6 33.33 33.4 768
06/20/2018 32.98 33.3309 32.98 33.1189 650
06/19/2018 32.62 33.072 32.27 32.72 2,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ORG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio