Quantcast

The Organics ETF Historical Stock Prices

ORG 
$26.34
*  
0.24
0.92%
Get ORG Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading ORG now
Exchange:NASDAQ

Community Rating:
View:    ORG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 26.25 26.34 26.21 26.34 847
01/16/2019 26.27 26.34 26.21 26.34 847
01/15/2019 26.1 26.1 26.1 26.1 195
01/14/2019 25.9901 25.9901 25.9901 25.9901 288
01/11/2019 26.31 26.4627 26.05 26.08 5,435
01/10/2019 26.27 26.27 26.05 26.18 1,092
01/09/2019 26.0262 26.0262 26.0262 26.0262 295
01/08/2019 25.7123 25.74 25.7123 25.74 907
01/07/2019 25.46 25.66 25.46 25.62 1,895
01/04/2019 25.4 25.59 25.27 25.33 2,858
01/03/2019 24.68 24.7799 24.68 24.69 904
01/02/2019 24.82 24.9 24.59 24.59 34,776
12/31/2018 24.88 24.88 24.311 24.49 8,130
12/28/2018 25 25 24.61 24.69 2,082
12/27/2018 24.12 24.57 24.12 24.57 5,127
12/26/2018 24.1 24.16 24.096 24.16 2,187
12/24/2018 24.467 24.5599 24.098 24.098 1,638
12/21/2018 24.68 24.68 24.3425 24.3425 2,219
12/20/2018 25.09 25.1 24.5835 24.75 2,928
12/19/2018 25.57 25.57 25.09 25.09 1,374
12/18/2018 25.25 25.395 25.25 25.28 1,986
12/17/2018 25.59 25.71 25.49 25.49 1,307
12/14/2018 26.36 26.36 26.04 26.04 1,165
12/13/2018 26.6099 26.6099 26.56 26.56 261
12/12/2018 26.51 26.5412 26.51 26.5412 476
12/11/2018 26.27 26.3 26.25 26.25 4,045
12/10/2018 26.21 26.5 26.19 26.24 2,213
12/07/2018 27.2 27.2 26.7434 26.7434 1,090
12/06/2018 27.33 27.37 27.2 27.37 830
12/04/2018 27.41 27.41 27.29 27.29 978
12/03/2018 27.8207 27.8207 27.672 27.69 1,441
11/30/2018 27.88 27.88 27.88 27.88 512
11/29/2018 28.04 28.04 28.04 28.04 349
11/28/2018 27.91 28.165 27.91 28.165 1,301
11/27/2018 27.525 27.56 27.4 27.56 1,460
11/26/2018 27.83 27.91 27.6134 27.66 2,764
11/23/2018 27.9173 27.94 27.9173 27.94 933
11/21/2018 28.09 28.135 28.08 28.08 1,796
11/20/2018 28.16 28.2001 28.16 28.18 673
11/19/2018 29.2 29.2 28.8101 28.85 1,875
11/16/2018 29.49 29.49 28.93 29.1754 1,958
11/15/2018 28.803 28.803 28.65 28.77 1,271
11/14/2018 28.73 28.78 28.5494 28.78 2,095
11/13/2018 28.84 28.8712 28.63 28.6555 2,600
11/12/2018 28.98 29.11 28.94 29.0616 3,600
11/09/2018 31.01 31.01 29.08 29.0973 6,452
11/08/2018 29.02 29.75 29.02 29.6 52,275
11/07/2018 29.88 30.0754 29.88 30.0754 1,246
11/06/2018 29.7564 29.92 29.7564 29.81 4,110
11/05/2018 29.569 29.61 29.569 29.61 766
11/02/2018 29.89 29.97 29.84 29.849 2,833
11/01/2018 29.32 29.67 29.32 29.62 1,625
10/31/2018 29.3 29.3 28.3301 28.9 2,121
10/30/2018 29.0865 29.1798 28.96 29.0792 3,193
10/29/2018 29.15 29.39 28.37 28.75 2,095
10/26/2018 29.276 29.276 28.79 29.06 2,894
10/25/2018 29.19 29.19 29.045 29.09 2,373
10/24/2018 29.58 29.59 29.19 29.19 1,090
10/23/2018 29.1 29.83 29.1 29.83 4,263
10/22/2018 30.31 30.31 30.06 30.06 2,705
10/19/2018 30.21 30.21 30.19 30.19 486
10/18/2018 30.17 30.29 30.011 30.02 1,307
10/17/2018 30.115 30.127 30.115 30.127 615
10/16/2018 29.56 29.92 29.56 29.92 5,067
*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