Historical Stock Price
ETFs Holding ORG »    ORG Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/12/2019 $26.04 $26.21 $26.04 $26.20 1.20K
02/13/2019 $26.35 $26.35 $26.10 $26.10 1.00K
02/14/2019 $26.24 $26.50 $26.17 $26.49 2.50K
02/15/2019 $26.54 $26.73 $26.43 $26.73 2.40K
02/19/2019 $26.62 $26.62 $26.36 $26.42 5.20K
Designs develops and manufactures medical products containing living cells and/or natural connective tissue.
ORG historical stock prices picture
The Organics Etf (ORG) has the following price history information. Looking back at ORG historical stock prices for the last five trading days, on February 12, 2019, ORG opened at $26.04, traded as high as $26.21 and as low as $26.04, and closed at $26.20. Trading volume was a total of 1.20K shares. On February 13, 2019, ORG opened at $26.35, traded as high as $26.35 and as low as $26.10, and closed at $26.10. Trading volume was a total of 1.00K shares. On February 14, 2019, ORG opened at $26.24, traded as high as $26.50 and as low as $26.17, and closed at $26.49. Trading volume was a total of 2.50K shares. On February 15, 2019, ORG opened at $26.54, traded as high as $26.73 and as low as $26.43, and closed at $26.73. Trading volume was a total of 2.40K shares. On February 19, 2019, ORG opened at $26.62, traded as high as $26.62 and as low as $26.36, and closed at $26.42. Trading volume was a total of 5.20K shares.

ORG Historical Stock Prices By Date:

ORG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Organics Etf shares, starting with a $10,000 purchase of ORG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/09/2016
End date: 02/19/2019
Start price/share: $25.36
End price/share: $26.42
Starting shares: 394.32
Ending shares: 402.98
Dividends reinvested/share: $0.64
Total return: 6.47%
Average Annual Total Return: 2.35%
Starting investment: $10,000.00
Ending investment: $10,646.90
Years: 2.70
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/09/2016
End date: 02/19/2019
Start price/share: $25.36
End price/share: $26.42
Dividends collected/share: $0.64
Total return: 6.71%
Average Annual Total Return: 2.44%
Starting investment: $10,000.00
Ending investment: $10,672.19
Years: 2.70
Date Close
02/12/2019$26.20
02/13/2019$26.10
02/14/2019$26.49
02/15/2019$26.73
02/19/2019$26.42
ORG is categorized under the Materials sector; below are some other companies in the same sector:

ORS Historical Stock Prices
ORT Historical Stock Prices
OSN Historical Stock Prices
OXF Historical Stock Prices
PAAS Historical Stock Prices
PAH Historical Stock Prices
PAK Historical Stock Prices
PAL Historical Stock Prices
PAO Historical Stock Prices
PATK Historical Stock Prices

ORG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.