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
7/20/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ALB |
 |
Albemarle Corporation |
121.00 |
121.50 |
116.86 |
118.20 |
1.08M |
-2.14% |
| AMAT |
|
Applied Materials, Inc |
545.63 |
554.99 |
522.96 |
525.70 |
3.93M |
-0.70% |
| ASTC |
|
Astrotech Corp |
7.69 |
7.94 |
7.51 |
7.58 |
28K |
-1.30% |
| CALM |
|
Cal-Maine Foods, Inc |
88.59 |
89.99 |
87.52 |
88.50 |
396.5K |
-0.03% |
| CE |
|
Celanese Corporation |
45.52 |
45.57 |
43.77 |
44.53 |
1.11M |
-2.58% |
| CLSK |
|
Cleanspark Inc |
13.50 |
15.12 |
13.43 |
14.41 |
25.55M |
10.59% |
| CMP |
|
Compass Minerals International, Inc |
29.36 |
29.83 |
28.86 |
29.37 |
78.7K |
-0.27% |
| CTRE |
|
Caretrust REIT Inc |
42.74 |
42.88 |
42.16 |
42.45 |
1.11M |
-1.05% |
| CWST |
|
Casella Waste Systems Inc |
95.70 |
95.97 |
92.99 |
93.52 |
518.9K |
-2.26% |
| DAR |
|
Darling International Inc |
63.15 |
64.04 |
62.96 |
63.50 |
819.2K |
0.63% |
| DD |
|
E |
135.89 |
138.47 |
134.91 |
135.82 |
691.7K |
0.41% |
| DIT |
|
AMCON Distributing Co |
67.00 |
67.00 |
67.00 |
67.00 |
144 |
-1.47% |
| EMN |
|
Eastman Chemical Company |
68.26 |
68.46 |
67.40 |
68.13 |
535.2K |
-0.67% |
| GALT |
|
Galectin Therapeutic |
4.19 |
4.46 |
3.92 |
4.01 |
265.2K |
-4.07% |
| GIS |
|
General Mills, Inc |
37.85 |
37.96 |
37.19 |
37.58 |
4.08M |
-1.03% |
| GLW |
|
Corning Incorporated |
157.86 |
160.54 |
152.59 |
153.24 |
5.07M |
-0.87% |
| GRWG |
|
Growgeneration Corp |
1.41 |
1.44 |
1.40 |
1.42 |
97.6K |
-0.70% |
| GURE |
|
Gulf Resources Inc |
3.54 |
3.64 |
3.54 |
3.64 |
910 |
-2.15% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.56 |
0.56 |
0.53 |
0.53 |
369.4K |
-5.36% |
| HUN |
|
Huntsman Corporation |
11.67 |
12.16 |
11.61 |
11.99 |
3.68M |
1.78% |
| KBR |
|
KBR, Inc |
35.14 |
35.43 |
34.49 |
34.56 |
770.8K |
-1.45% |
| |
| KOPN |
|
Kopin Corporation |
3.87 |
3.94 |
3.76 |
3.78 |
2.78M |
-0.53% |
| KR |
|
The Kroger Co |
58.55 |
58.62 |
57.88 |
58.37 |
2.24M |
-0.78% |
| LMNR |
|
Limoneira Company |
13.52 |
13.77 |
13.14 |
13.30 |
18.9K |
-1.70% |
| LWAY |
|
Lifeway Foods, Inc |
31.95 |
31.95 |
30.78 |
30.96 |
47.2K |
-3.19% |
| LWLG |
|
Lightwave Logic Inc |
6.24 |
6.35 |
5.94 |
5.96 |
1.81M |
-4.33% |
| MGRC |
|
McGrath RentCorp |
118.49 |
118.93 |
117.14 |
117.59 |
32.7K |
-0.54% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
32.65 |
32.75 |
31.19 |
31.31 |
41.2K |
-3.90% |
| OGI |
|
Organigram Hlds Inc |
0.90 |
0.93 |
0.89 |
0.93 |
235.7K |
3.33% |
| OLED |
|
Universal Display |
80.50 |
81.98 |
79.40 |
81.51 |
441.5K |
1.67% |
| OLN |
|
Olin Corporation |
21.71 |
22.45 |
21.44 |
22.16 |
1.44M |
0.82% |
| OXY |
|
Occidental Petroleum Corporation |
54.21 |
55.67 |
54.00 |
55.21 |
4.31M |
0.66% |
| PPG |
|
PPG Industries, Inc |
117.25 |
117.85 |
115.30 |
115.75 |
402.7K |
-1.38% |
| SFM |
|
Sprouts Farmers Mark |
76.15 |
76.27 |
73.93 |
74.61 |
800.9K |
-1.53% |
| SMG |
|
The Scotts Miracle-Gro Company |
70.94 |
71.16 |
68.77 |
69.32 |
664.4K |
-2.35% |
| TSLX |
|
Tpg Specialty Lending Inc |
17.47 |
17.52 |
16.92 |
17.07 |
538K |
-2.07% |
| UNFI |
|
United Natural Foods, Inc |
49.06 |
49.93 |
48.23 |
48.63 |
178.2K |
-0.96% |
| VECO |
|
Veeco Instruments Inc |
52.32 |
53.27 |
50.06 |
50.70 |
481.5K |
-2.99% |
| VHI |
|
Valhi, Inc |
14.00 |
14.00 |
13.57 |
13.79 |
5.6K |
-0.58% |
| WFCF |
|
Where Food Comes From Inc |
12.20 |
12.39 |
12.20 |
12.21 |
1K |
-1.45% |
| WNW |
|
Wunong Net Technology Co Ltd |
3.39 |
3.39 |
3.07 |
3.20 |
24.2K |
-0.62% |
Free Dividend Stock Screener
Orthopedic Stocks
| |