Organic

ORGP
🏛️ poland →
8.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.98 3.98 3.98 3.98 0.0M
2021-12-28 4.02 4.02 4.00 4.00 0.0M
2021-12-27 4.40 4.40 4.02 4.02 0.0M
2021-12-20 4.90 5.25 4.50 4.50 0.0M
2021-12-16 5.00 5.20 5.00 5.20 0.0M
2021-12-15 4.36 4.36 4.36 4.36 0.0M
2021-12-10 4.28 4.54 4.14 4.14 0.0M
2021-12-09 4.34 4.34 4.10 4.10 0.0M
2021-12-06 4.40 4.40 4.40 4.40 0.0M
2021-12-03 4.50 4.78 4.50 4.50 0.0M
2021-12-02 4.50 4.50 4.50 4.50 0.0M
2021-12-01 4.60 4.60 4.60 4.60 0.0M
2021-11-30 4.70 4.70 4.70 4.70 0.0M
2021-11-26 4.80 4.80 4.80 4.80 0.0M
2021-11-25 4.90 4.90 4.90 4.90 0.0M
2021-11-22 4.90 4.90 4.90 4.90 0.0M
2021-11-19 5.30 5.30 4.90 4.90 0.0M
2021-11-18 5.10 5.10 5.00 5.00 0.0M
2021-11-17 5.00 5.30 5.00 5.30 0.0M
2021-11-16 4.50 4.50 4.50 4.50 0.0M
2021-11-15 4.50 4.50 4.50 4.50 0.0M
2021-11-12 4.60 4.60 4.50 4.50 0.0M
2021-11-10 4.90 4.90 4.60 4.60 0.0M
2021-11-09 5.35 5.35 4.90 4.90 0.0M
2021-11-08 5.60 5.60 5.60 5.60 0.0M
2021-11-05 5.60 5.60 5.60 5.60 0.0M
2021-11-04 5.55 5.55 5.40 5.40 0.0M
2021-11-03 5.80 6.00 5.60 5.60 0.0M
2021-11-02 6.70 7.00 5.40 5.40 0.0M
2021-10-29 5.00 6.20 5.00 5.80 0.0M
2021-10-28 4.80 4.80 4.70 4.70 0.0M
2021-10-27 4.90 4.90 4.90 4.90 0.0M
2021-10-26 4.90 4.90 4.90 4.90 0.0M
2021-10-20 4.90 4.90 4.90 4.90 0.0M
2021-10-19 4.90 4.90 4.90 4.90 0.0M
2021-10-18 4.90 4.90 4.90 4.90 0.0M
2021-10-14 4.60 4.90 4.60 4.90 0.0M
2021-10-13 4.60 4.60 4.60 4.60 0.0M
2021-10-12 4.96 4.96 4.32 4.32 0.0M
2021-10-11 4.40 4.98 4.40 4.98 0.0M
2021-10-01 4.30 4.40 4.30 4.40 0.0M
2021-09-22 4.20 4.20 4.20 4.20 0.0M
2021-09-21 4.12 4.12 3.90 3.90 0.0M
2021-09-17 3.90 4.26 3.90 4.26 0.0M
2021-09-16 4.36 4.36 4.32 4.32 0.0M
2021-09-03 4.60 4.60 4.40 4.40 0.0M
2021-08-25 4.60 4.60 4.60 4.60 0.0M
2021-08-20 4.00 4.72 4.00 4.62 0.0M
2021-08-19 4.38 4.38 3.80 3.80 0.0M
2021-08-16 4.40 4.40 4.40 4.40 0.0M
2021-08-12 4.40 4.40 4.40 4.40 0.0M
2021-08-11 4.42 4.42 4.42 4.42 0.0M
2021-08-10 4.42 4.42 4.42 4.42 0.0M
2021-08-09 4.42 4.42 4.42 4.42 0.0M
2021-08-06 4.42 4.42 4.42 4.42 0.0M
2021-08-05 4.60 4.60 4.42 4.42 0.0M
2021-08-03 4.74 4.74 4.60 4.60 0.0M
2021-08-02 4.60 4.90 4.60 4.70 0.0M
2021-07-30 4.24 5.05 4.24 4.90 0.0M
2021-07-29 4.30 4.30 4.30 4.30 0.0M
2021-07-28 4.54 4.54 4.36 4.36 0.0M
2021-07-27 4.56 4.56 4.56 4.56 0.0M
2021-07-26 4.64 4.64 4.60 4.60 0.0M
2021-07-22 4.66 4.66 4.66 4.66 0.0M
2021-07-21 4.90 5.00 4.50 4.76 0.0M
2021-07-20 4.66 4.66 4.66 4.66 0.0M
2021-07-19 4.70 4.90 4.70 4.90 0.0M
2021-07-16 4.70 4.70 4.70 4.70 0.0M
2021-07-15 4.56 5.40 4.56 4.90 0.0M
2021-07-14 4.90 4.90 4.90 4.90 0.0M
2021-07-13 4.98 4.98 4.58 4.58 0.0M
2021-07-12 5.00 5.00 5.00 5.00 0.0M
2021-07-09 5.00 5.00 5.00 5.00 0.0M
2021-07-08 5.00 5.00 5.00 5.00 0.0M
2021-06-29 5.10 5.10 5.10 5.10 0.0M
2021-06-28 5.00 5.00 5.00 5.00 0.0M
2021-06-25 5.85 5.85 5.85 5.85 0.0M
2021-06-24 5.85 5.85 5.85 5.85 0.0M
2021-06-23 5.85 5.85 5.85 5.85 0.0M
2021-06-22 5.80 5.80 5.80 5.80 0.0M
2021-06-21 5.85 5.85 5.85 5.85 0.0M
2021-06-15 5.85 5.85 5.85 5.85 0.0M
2021-06-11 5.85 5.85 5.85 5.85 0.0M
2021-06-04 5.80 5.80 5.80 5.80 0.0M
2021-05-28 5.80 5.80 5.80 5.80 0.0M
2021-04-21 5.80 5.80 5.70 5.70 0.0M
2021-04-20 5.90 5.90 5.80 5.80 0.0M
2021-04-19 6.10 6.10 5.90 5.90 0.0M
2021-04-12 6.00 6.10 6.00 6.10 0.0M
2021-04-01 5.80 6.00 5.80 6.00 0.0M
2021-03-26 5.80 5.80 5.80 5.80 0.0M
2021-03-23 6.40 6.40 6.00 6.00 0.0M
2021-03-22 6.40 6.40 6.40 6.40 0.0M
2021-03-19 6.40 6.40 6.20 6.40 0.0M
2021-03-18 6.40 6.40 6.40 6.40 0.0M
2021-03-17 6.40 6.40 6.40 6.40 0.0M
2021-03-16 6.40 6.40 6.40 6.40 0.0M
2021-03-15 6.70 6.70 6.40 6.40 0.0M
2021-03-12 5.90 6.70 5.90 6.70 0.0M
2021-03-08 5.65 5.65 5.60 5.60 0.0M
2021-03-05 5.80 5.80 5.80 5.80 0.0M
2021-03-04 5.80 5.80 5.80 5.80 0.0M
2021-03-03 5.90 5.90 5.90 5.90 0.0M
2021-03-02 6.40 6.50 5.15 5.85 0.0M
2021-02-26 6.25 6.25 6.25 6.25 0.0M
2021-02-23 6.20 6.25 6.20 6.25 0.0M
2021-02-22 6.00 6.20 6.00 6.20 0.0M
2021-02-19 6.30 6.30 6.00 6.00 0.0M
2021-02-18 6.30 6.30 6.30 6.30 0.0M
2021-02-17 6.30 6.30 6.30 6.30 0.0M
2021-02-16 6.20 6.30 6.20 6.30 0.0M
2021-02-12 5.90 5.90 5.90 5.90 0.0M
2021-02-11 6.20 6.20 6.20 6.20 0.0M
2021-02-09 5.90 5.90 5.90 5.90 0.0M
2021-02-08 6.00 6.00 6.00 6.00 0.0M
2021-02-05 6.20 6.20 6.10 6.10 0.0M
2021-02-03 6.30 6.30 6.30 6.30 0.0M
2021-02-02 6.60 6.60 6.60 6.60 0.0M
2021-02-01 6.50 6.50 6.50 6.50 0.0M
2021-01-28 5.50 6.40 5.50 6.40 0.0M
2021-01-26 5.35 5.35 5.35 5.35 0.0M
2021-01-25 5.15 5.15 5.10 5.10 0.0M
2021-01-22 5.15 5.15 5.15 5.15 0.0M
2021-01-21 5.30 5.30 5.15 5.15 0.0M
2021-01-20 5.30 5.50 5.30 5.50 0.0M
2021-01-19 5.00 5.30 5.00 5.30 0.0M
2021-01-18 5.30 5.30 4.90 5.20 0.0M
2021-01-15 5.65 5.65 5.35 5.35 0.0M
2021-01-14 5.65 5.65 5.65 5.65 0.0M
2021-01-13 5.65 5.65 5.65 5.65 0.0M
2021-01-12 5.70 5.70 5.70 5.70 0.0M
2021-01-11 5.70 5.70 5.70 5.70 0.0M
2021-01-08 5.70 5.70 5.70 5.70 0.0M
2021-01-07 5.70 5.70 5.70 5.70 0.0M
2021-01-05 5.70 5.70 5.70 5.70 0.0M
2021-01-04 5.70 5.70 5.70 5.70 0.0M