Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ORGS	0.5399	0.5796	0.505	0.527	0.005	75,627	162	0.525	0.5749
2024-05-02	Q	ORGS	0.57	0.57	0.5002	0.543	0.0084	40,362	146	0.5052	0.5861
2024-05-01	Q	ORGS	0.5395	0.5395	0.5004	0.5256	0.0056	12,128	56	0.5018	0.5345
2024-04-30	Q	ORGS	0.52	0.54	0.482	0.5054	0.0054	26,289	81	0.4601	0.5305
2024-04-29	Q	ORGS	0.5164	0.525	0.50	0.50	-0.002	48,575	72	0.50	0.5247
2024-04-26	Q	ORGS	0.502	0.5203	0.4925	0.5071	-0.0129	24,517	51	0.46	0.5454
2024-04-25	Q	ORGS	0.51	0.5209	0.50	0.504	0.0023	11,934	53	0.50	0.5208
2024-04-24	Q	ORGS	0.52	0.5219	0.50	0.502	-0.017	35,557	98	0.46	0.5156
2024-04-23	Q	ORGS	0.5072	0.519	0.50	0.519	0.0118	18,325	34	0.41	0.5536
2024-04-22	Q	ORGS	0.50	0.5199	0.50	0.5072	0.0063	20,674	60	0.50	0.5643
2024-04-19	Q	ORGS	0.52	0.5294	0.4923	0.5009	0.0009	59,963	95	0.41	0.5643
2024-04-18	Q	ORGS	0.50	0.5121	0.50	0.5121	0.0051	26,689	56	0.50	0.5197
2024-04-17	Q	ORGS	0.4752	0.5285	0.4751	0.5089	0.0084	77,005	106	0.4873	0.5525
2024-04-16	Q	ORGS	0.49	0.5462	0.475	0.50	0.0003	122,329	156	0.4101	0.5091
2024-04-15	Q	ORGS	0.49	0.4997	0.475	0.4997	0.0067	108,899	150	0.4436	0.58
2024-04-12	Q	ORGS	0.585	0.585	0.488	0.493	-0.0555	76,069	137	0.4101	0.50
2024-04-11	Q	ORGS	0.55	0.6336	0.50	0.5597	0.0387	473,707	572	0.531	0.6501
2024-04-10	Q	ORGS	0.52	0.88	0.50	0.5238	0.0466	5,629,892	7,473	0.5275	0.6262
2024-04-09	Q	ORGS	0.47	0.52	0.4561	0.485	0.0192	32,164	66	0.3979	0.5427
2024-04-08	Q	ORGS	0.50	0.51	0.455	0.475	-0.0641	62,317	134	0.4116	0.59
2024-04-05	Q	ORGS	0.5626	0.58	0.46	0.5187	-0.0612	102,918	147	0.45	0.5772
2024-04-04	Q	ORGS	0.52	0.5898	0.4305	0.58	0.0888	115,464	291	0.465	0.6796
2024-04-03	Q	ORGS	0.375	0.4952	0.36	0.4952	0.1086	193,986	310	0.4482	0.53
2024-04-02	Q	ORGS	0.55	0.55	0.3044	0.3866	-0.1942	1,041,915	952	0.3502	0.451
2024-04-01	Q	ORGS	0.77	0.77	0.50	0.5809	-0.2411	189,887	331	0.45	0.55
2024-03-29	Q	ORGS	0.845	0.8499	0.8216	0.822	-0.028	0	0	0.7515	0.84
2024-03-28	Q	ORGS	0.845	0.8499	0.8216	0.822	-0.028	11,222	103	0.7515	0.84
2024-03-27	Q	ORGS	0.8988	0.8988	0.8302	0.85	-0.0012	15,433	105	0.8202	0.8781
2024-03-26	Q	ORGS	0.867	0.8987	0.84	0.8511	-0.0479	20,616	140	0.80	0.8787
2024-03-25	Q	ORGS	0.8966	0.913	0.8301	0.899		50,473	158	0.8802	1.01
2024-03-22	Q	ORGS	0.86	0.899	0.8567	0.899	0.029	32,887	74	0.8231	0.9999
2024-03-21	Q	ORGS	0.90	0.90	0.8644	0.87	-0.03	48,560	114	0.86	0.9299
2024-03-20	Q	ORGS	0.88	0.90	0.85	0.90	0.02	48,850	135	0.8552	0.90
2024-03-19	Q	ORGS	0.829	0.88	0.829	0.88	0.004	41,159	96	0.8501	0.88
2024-03-18	Q	ORGS	0.768	0.877	0.768	0.876	0.0868	40,931	130	0.8417	0.8849
2024-03-15	Q	ORGS	0.77	0.8373	0.77	0.7892	0.0132	86,341	116	0.6906	0.8204
2024-03-14	Q	ORGS	0.87	0.87	0.74	0.776	-0.1164	74,857	173	0.70	0.8508
2024-03-13	Q	ORGS	0.8889	0.8998	0.8501	0.8924	0.0324	36,016	116	0.8631	0.90
2024-03-12	Q	ORGS	0.844	0.8722	0.8235	0.86	0.0384	30,286	125	0.8237	0.88
2024-03-11	Q	ORGS	0.871	0.871	0.82	0.8216	-0.0194	71,762	163	0.8201	0.8907
2024-03-08	Q	ORGS	0.82	0.90	0.82	0.8574	0.0184	128,966	192	0.6316	0.9788
2024-03-07	Q	ORGS	0.8264	0.86	0.74	0.839	0.008	69,077	167	0.8102	0.9334
2024-03-06	Q	ORGS	0.82	0.8547	0.80	0.831	0.0093	132,772	295	0.781	1.06
2024-03-05	Q	ORGS	0.8451	0.8746	0.75	0.8217	0.0547	259,412	373	0.7703	0.8299
2024-03-04	Q	ORGS	0.69	0.775	0.69	0.767	0.0861	178,513	367	0.7413	0.7755
2024-03-01	Q	ORGS	0.6454	0.71	0.6454	0.6809	0.0407	169,936	286	0.6099	0.6949
2024-02-29	Q	ORGS	0.63	0.6658	0.6081	0.6402	0.03	147,548	327	0.6402	0.7381
2024-02-28	Q	ORGS	0.60	0.623	0.60	0.623	0.0229	47,402	98	0.5912	0.6235
2024-02-27	Q	ORGS	0.62	0.6253	0.57	0.6001	-0.0289	45,422	138	0.55	0.678
2024-02-26	Q	ORGS	0.6039	0.7085	0.5341	0.63	0.0399	260,963	334	0.55	0.7381
2024-02-23	Q	ORGS	0.4822	0.5999	0.47	0.59	0.1018	208,814	339	0.546	0.6758
2024-02-22	Q	ORGS	0.50	0.518	0.41	0.4815	-0.0104	82,638	86	0.44	0.53
2024-02-21	Q	ORGS	0.3967	0.475	0.3967	0.47	0.0609	78,912	117	0.4207	0.50
2024-02-20	Q	ORGS	0.3989	0.4211	0.36	0.409	0.009	125,269	203	0.3901	0.42
2024-02-19	Q	ORGS	0.49	0.5175	0.39	0.40	-0.073	0	0	0.3567	0.50
2024-02-16	Q	ORGS	0.49	0.5175	0.39	0.40	-0.073	332,564	305	0.3567	0.50
2024-02-15	Q	ORGS	0.38	0.7401	0.37	0.48	0.139	2,960,264	3,825	0.4526	0.521
2024-02-14	Q	ORGS	0.3082	0.3449	0.3082	0.341	0.0336	16,475	48	0.2504	0.3798
2024-02-13	Q	ORGS	0.299	0.3095	0.265	0.296	-0.003	46,533	87	0.296	0.3093
2024-02-12	Q	ORGS	0.3127	0.35	0.299	0.299	-0.0007	39,769	63	0.2744	0.3342
2024-02-09	Q	ORGS	0.30	0.3268	0.25	0.2997	-0.0013	133,284	176	0.265	0.3299
2024-02-08	Q	ORGS	0.302	0.313	0.30	0.301	-0.0052	24,346	39	0.30	0.3406
2024-02-07	Q	ORGS	0.3298	0.3298	0.2883	0.3001	-0.0009	11,574	33	0.28	0.3486