Organic Stocks List
Organic Stocks List is a list of public traded Organic companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Organic Stocks
4/14/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ALB |
 |
Albemarle Corporation |
185.37 |
190.98 |
184.74 |
189.85 |
734.8K |
2.42% |
| AMAT |
|
Applied Materials, Inc |
396.79 |
401.95 |
391.01 |
395.53 |
2.31M |
-0.03% |
| ASTC |
|
Astrotech Corp |
3.45 |
3.55 |
3.36 |
3.36 |
41.9K |
-4.00% |
| CALM |
|
Cal-Maine Foods, Inc |
76.62 |
76.62 |
74.86 |
75.55 |
306.7K |
-0.51% |
| CE |
|
Celanese Corporation |
68.70 |
68.70 |
63.49 |
65.14 |
1.58M |
-4.61% |
| CLSK |
|
Cleanspark Inc |
10.97 |
11.87 |
10.92 |
11.25 |
19.19M |
4.55% |
| CMP |
|
Compass Minerals International, Inc |
25.09 |
25.21 |
24.61 |
24.70 |
209.7K |
-1.04% |
| CTRE |
|
Caretrust REIT Inc |
38.58 |
39.51 |
38.39 |
39.36 |
1.2M |
1.31% |
| CWST |
|
Casella Waste Systems Inc |
85.08 |
85.55 |
82.45 |
83.43 |
255.9K |
-1.65% |
| DAR |
|
Darling International Inc |
61.38 |
61.67 |
59.44 |
59.60 |
1.4M |
-2.95% |
| DD |
|
E |
47.30 |
47.36 |
46.21 |
46.68 |
1.27M |
-0.98% |
| DIT |
|
AMCON Distributing Co |
88.92 |
90.00 |
88.75 |
90.00 |
600 |
3.45% |
| EMN |
|
Eastman Chemical Company |
74.90 |
76.30 |
73.16 |
73.79 |
854.5K |
-0.38% |
| GALT |
|
Galectin Therapeutic |
2.36 |
2.49 |
2.36 |
2.47 |
84.9K |
5.11% |
| GIS |
|
General Mills, Inc |
34.46 |
34.91 |
34.24 |
34.72 |
5.35M |
0.46% |
| GLW |
|
Corning Incorporated |
173.65 |
174.71 |
165.82 |
172.77 |
5.76M |
-1.34% |
| GRWG |
|
Growgeneration Corp |
1.08 |
1.09 |
1.05 |
1.09 |
265.3K |
2.83% |
| GURE |
|
Gulf Resources Inc |
5.39 |
6.10 |
5.31 |
5.37 |
14.6K |
-5.62% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.91 |
0.92 |
0.87 |
0.88 |
452.8K |
-2.22% |
| HUN |
|
Huntsman Corporation |
14.04 |
14.04 |
13.39 |
13.57 |
3.55M |
-3.28% |
| KBR |
|
KBR, Inc |
36.91 |
37.20 |
36.34 |
36.37 |
1.46M |
-1.38% |
| |
| KOPN |
|
Kopin Corporation |
2.75 |
2.92 |
2.62 |
2.72 |
2.96M |
-3.20% |
| KR |
|
The Kroger Co |
66.77 |
67.56 |
65.80 |
67.21 |
2.86M |
-1.19% |
| LMNR |
|
Limoneira Company |
12.76 |
13.36 |
12.76 |
13.24 |
64.9K |
3.52% |
| LWAY |
|
Lifeway Foods, Inc |
24.31 |
24.93 |
23.92 |
24.84 |
49.3K |
1.80% |
| LWLG |
|
Lightwave Logic Inc |
12.12 |
12.36 |
10.55 |
12.20 |
9.37M |
7.11% |
| MGRC |
|
McGrath RentCorp |
114.15 |
114.84 |
111.31 |
114.22 |
46.6K |
-0.04% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
26.00 |
26.55 |
25.30 |
26.50 |
61K |
0.84% |
| OGI |
|
Organigram Hlds Inc |
1.41 |
1.47 |
1.41 |
1.44 |
279.2K |
1.41% |
| OLED |
|
Universal Display |
100.75 |
100.81 |
96.95 |
97.09 |
118.2K |
-3.43% |
| OLN |
|
Olin Corporation |
29.32 |
29.40 |
27.87 |
28.18 |
1.39M |
-4.31% |
| OXY |
|
Occidental Petroleum Corporation |
57.72 |
57.85 |
55.10 |
55.38 |
10.83M |
-4.58% |
| PPG |
|
PPG Industries, Inc |
110.58 |
110.74 |
109.37 |
110.54 |
576.2K |
0.30% |
| SFM |
|
Sprouts Farmers Mark |
76.20 |
76.20 |
74.16 |
75.20 |
594.3K |
-1.12% |
| SMG |
|
The Scotts Miracle-Gro Company |
61.69 |
62.15 |
60.41 |
61.95 |
392.4K |
0.06% |
| TSLX |
|
Tpg Specialty Lending Inc |
18.30 |
18.73 |
18.30 |
18.71 |
439.2K |
2.58% |
| UNFI |
|
United Natural Foods, Inc |
47.44 |
48.13 |
46.58 |
47.44 |
239.8K |
0.83% |
| VECO |
|
Veeco Instruments Inc |
40.30 |
41.98 |
40.15 |
40.73 |
459.4K |
1.62% |
| VHI |
|
Valhi, Inc |
13.98 |
14.29 |
13.90 |
14.04 |
4.7K |
-1.96% |
| WFCF |
|
Where Food Comes From Inc |
12.79 |
12.83 |
12.50 |
12.50 |
5.5K |
-4.94% |
| WNW |
|
Wunong Net Technology Co Ltd |
3.33 |
3.40 |
3.20 |
3.20 |
40.3K |
-3.32% |
Free Dividend Stock Screener
Orthopedic Stocks
| |