Quantcast

The Organics ETF Historical Stock Prices

ORG 
$29.04
*  
0.0573
0.2%
Get ORG Alerts
*Delayed - data as of Nov. 12, 2018 13:07 ET  -  Find a broker to begin trading ORG now
Exchange:NASDAQ

Community Rating:
View:    ORG Real Time
 
 
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 09-AUG-2018 TO 09-NOV-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.
13:07 28.66 29.11 28.94 29.04 3,001
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
10/15/2018 29.4705 29.4705 29.4705 29.4705 511
10/12/2018 29.17 29.69 28.91 29.02 13,563
10/11/2018 29.14 29.21 28.82 28.908 3,098
10/10/2018 29.23 29.46 29.23 29.34 3,074
10/09/2018 29.77 29.77 29.461 29.461 3,222
10/08/2018 29.88 30.03 29.755 29.97 1,785
10/05/2018 30.2705 30.2917 30.25 30.25 827
10/04/2018 30.86 30.86 30.5 30.5 635
10/03/2018 31.3273 31.3273 31.3273 31.3273 00
10/02/2018 31.64 31.65 31.3273 31.3273 2,801
10/01/2018 31.73 31.805 31.602 31.602 1,395
09/28/2018 31.61 31.74 31.6001 31.6878 3,752
09/27/2018 31.76 31.775 31.7301 31.77 4,172
09/26/2018 32.04 32.12 32.02 32.02 1,603
09/25/2018 31.96 31.967 31.865 31.967 1,043
09/24/2018 31.64 31.8538 31.605 31.605 4,621
09/21/2018 31.76 31.8626 31.76 31.8626 861
09/20/2018 31.72 31.83 31.67 31.83 3,839
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
*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