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
4/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ALB |
 |
Albemarle Corporation |
213.50 |
213.50 |
195.32 |
197.68 |
1.76M |
-8.31% |
| AMAT |
|
Applied Materials, Inc |
391.27 |
403.00 |
390.41 |
396.95 |
2.59M |
1.83% |
| ASTC |
|
Astrotech Corp |
2.94 |
3.37 |
2.81 |
2.92 |
155.1K |
-5.81% |
| CALM |
|
Cal-Maine Foods, Inc |
76.69 |
77.04 |
76.05 |
76.60 |
263.6K |
0.38% |
| CE |
|
Celanese Corporation |
68.44 |
68.80 |
61.48 |
62.08 |
2.45M |
-9.19% |
| CLSK |
|
Cleanspark Inc |
11.37 |
12.24 |
11.31 |
11.94 |
20.83M |
4.46% |
| CMP |
|
Compass Minerals International, Inc |
26.98 |
26.98 |
25.21 |
25.30 |
294.8K |
-2.05% |
| CTRE |
|
Caretrust REIT Inc |
39.86 |
39.86 |
39.33 |
39.50 |
693.7K |
0.00% |
| CWST |
|
Casella Waste Systems Inc |
82.21 |
83.42 |
80.51 |
81.24 |
510.5K |
-1.06% |
| DAR |
|
Darling International Inc |
60.36 |
60.37 |
55.83 |
57.97 |
2.8M |
-3.94% |
| DD |
|
E |
46.75 |
48.08 |
46.75 |
47.35 |
1.82M |
1.33% |
| DIT |
|
AMCON Distributing Co |
95.59 |
95.59 |
95.59 |
95.59 |
100 |
5.08% |
| EMN |
|
Eastman Chemical Company |
73.25 |
74.43 |
72.13 |
73.80 |
928.5K |
0.61% |
| GALT |
|
Galectin Therapeutic |
2.30 |
2.49 |
2.29 |
2.45 |
437.7K |
8.41% |
| GIS |
|
General Mills, Inc |
35.52 |
35.88 |
35.21 |
35.50 |
5.12M |
0.51% |
| GLW |
|
Corning Incorporated |
167.22 |
170.10 |
163.25 |
164.39 |
6.61M |
-1.01% |
| GRWG |
|
Growgeneration Corp |
1.15 |
1.16 |
1.09 |
1.13 |
345.5K |
3.67% |
| GURE |
|
Gulf Resources Inc |
5.57 |
5.57 |
5.12 |
5.42 |
13.5K |
-7.35% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.87 |
0.89 |
0.84 |
0.86 |
273.9K |
1.18% |
| HUN |
|
Huntsman Corporation |
14.12 |
14.15 |
13.09 |
13.35 |
4.74M |
-2.84% |
| KBR |
|
KBR, Inc |
37.01 |
37.56 |
36.07 |
36.41 |
788.2K |
-0.79% |
| |
| KOPN |
|
Kopin Corporation |
2.95 |
3.07 |
2.92 |
2.99 |
3.63M |
1.01% |
| KR |
|
The Kroger Co |
67.81 |
68.21 |
65.65 |
68.19 |
3.66M |
0.62% |
| LMNR |
|
Limoneira Company |
13.18 |
13.41 |
13.07 |
13.16 |
27.7K |
1.23% |
| LWAY |
|
Lifeway Foods, Inc |
25.69 |
25.96 |
25.23 |
25.69 |
31.6K |
1.54% |
| LWLG |
|
Lightwave Logic Inc |
12.79 |
13.30 |
11.82 |
12.53 |
6.99M |
1.29% |
| MGRC |
|
McGrath RentCorp |
116.66 |
117.84 |
115.86 |
116.99 |
29.6K |
1.44% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
27.49 |
28.46 |
27.06 |
28.33 |
49.3K |
3.39% |
| OGI |
|
Organigram Hlds Inc |
1.56 |
1.56 |
1.46 |
1.47 |
831.8K |
-2.65% |
| OLED |
|
Universal Display |
100.00 |
101.62 |
99.16 |
99.56 |
146.4K |
0.26% |
| OLN |
|
Olin Corporation |
27.94 |
27.98 |
25.93 |
26.08 |
1.76M |
-6.79% |
| OXY |
|
Occidental Petroleum Corporation |
56.86 |
56.99 |
51.96 |
53.78 |
17.78M |
-5.40% |
| PPG |
|
PPG Industries, Inc |
114.41 |
118.37 |
113.81 |
114.86 |
1.82M |
2.43% |
| SFM |
|
Sprouts Farmers Mark |
73.68 |
74.63 |
71.52 |
74.14 |
978.2K |
1.30% |
| SMG |
|
The Scotts Miracle-Gro Company |
63.14 |
67.47 |
62.93 |
66.03 |
577.4K |
5.77% |
| TSLX |
|
Tpg Specialty Lending Inc |
19.18 |
19.63 |
19.18 |
19.44 |
514.4K |
1.04% |
| UNFI |
|
United Natural Foods, Inc |
47.25 |
49.09 |
47.20 |
48.92 |
286.2K |
4.11% |
| VECO |
|
Veeco Instruments Inc |
43.28 |
44.00 |
42.37 |
42.98 |
613.5K |
0.16% |
| VHI |
|
Valhi, Inc |
14.34 |
14.42 |
13.90 |
14.25 |
9.5K |
0.35% |
| WFCF |
|
Where Food Comes From Inc |
12.03 |
13.28 |
12.03 |
13.24 |
3.2K |
8.70% |
| WNW |
|
Wunong Net Technology Co Ltd |
5.23 |
6.65 |
4.61 |
5.86 |
659.2K |
4.64% |
Free Dividend Stock Screener
Orthopedic Stocks
| |