Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.700 2.740 2.630 2.740 604,992 +0.06(+2.24%)
Nov 29, 2022 2.630 2.710 2.630 2.680 489,652 +0.04(+1.52%)
Nov 28, 2022 2.740 2.780 2.620 2.640 551,791 -0.14(-5.04%)
Nov 25, 2022 2.850 2.861 2.760 2.780 169,476 -0.05(-1.77%)
Nov 23, 2022 2.740 2.850 2.690 2.830 539,009 +0.12(+4.43%)
Nov 22, 2022 2.600 2.730 2.550 2.710 584,298 +0.11(+4.23%)
Nov 21, 2022 2.600 2.640 2.550 2.600 419,579 +0.01(+0.39%)
Nov 18, 2022 2.670 2.670 2.560 2.590 879,480 -0.01(-0.38%)
Nov 17, 2022 2.700 2.700 2.580 2.600 491,716 -0.10(-3.70%)
Nov 16, 2022 2.840 2.875 2.700 2.700 562,963 -0.17(-5.92%)
Nov 15, 2022 2.850 3.000 2.850 2.870 446,723 +0.02(+0.70%)
Nov 14, 2022 2.810 2.940 2.810 2.850 708,870 -0.03(-1.04%)
Nov 11, 2022 2.660 2.970 2.635 2.880 1,298,468 +0.25(+9.51%)
Nov 10, 2022 2.580 2.680 2.230 2.630 2,401,488 -0.46(-14.89%)
Nov 09, 2022 3.200 3.250 3.050 3.090 548,296 -0.13(-4.04%)
Nov 08, 2022 3.310 3.320 3.195 3.220 744,271 -0.06(-1.83%)
Nov 07, 2022 3.180 3.290 3.180 3.280 442,288 +0.11(+3.47%)
Nov 04, 2022 3.140 3.180 3.045 3.170 369,125 +0.05(+1.60%)
Nov 03, 2022 3.190 3.215 3.075 3.120 310,940 -0.14(-4.29%)
Nov 02, 2022 3.340 3.395 3.240 3.260 434,708 -0.10(-2.98%)
Nov 01, 2022 3.310 3.400 3.310 3.360 248,966 +0.08(+2.44%)
Oct 31, 2022 3.270 3.310 3.220 3.280 402,059 -0.02(-0.61%)
Oct 28, 2022 3.290 3.340 3.240 3.300 405,866 +0.04(+1.23%)
Oct 27, 2022 3.290 3.335 3.220 3.260 324,742 -0.02(-0.61%)
Oct 26, 2022 3.200 3.340 3.185 3.280 468,557 +0.10(+3.14%)
Oct 25, 2022 3.150 3.230 3.150 3.180 1,011,640 +0.03(+0.95%)
Oct 24, 2022 3.190 3.190 3.095 3.150 273,282 +0.00(+0.00%)
Oct 21, 2022 3.170 3.170 3.040 3.150 541,134 +0.03(+0.96%)
Oct 20, 2022 3.150 3.235 3.110 3.120 386,993 -0.03(-0.95%)
Oct 19, 2022 3.300 3.300 3.090 3.150 632,810 -0.17(-5.12%)
Oct 18, 2022 3.350 3.430 3.280 3.320 453,967 +0.04(+1.22%)
Oct 17, 2022 3.300 3.325 3.210 3.280 439,487 +0.08(+2.50%)
Oct 14, 2022 3.310 3.358 3.170 3.200 573,948 -0.08(-2.44%)
Oct 13, 2022 3.100 3.295 3.070 3.280 443,488 +0.07(+2.18%)
Oct 12, 2022 3.300 3.330 3.190 3.210 474,650 -0.09(-2.73%)
Oct 11, 2022 3.200 3.320 3.105 3.300 531,689 +0.08(+2.48%)
Oct 10, 2022 3.200 3.270 3.110 3.220 524,186 +0.02(+0.63%)
Oct 07, 2022 3.310 3.315 3.150 3.200 472,679 -0.11(-3.32%)
Oct 06, 2022 3.290 3.360 3.270 3.310 316,958 -0.01(-0.30%)
Oct 05, 2022 3.340 3.385 3.270 3.320 300,785 -0.11(-3.21%)
Oct 04, 2022 3.360 3.440 3.320 3.430 514,365 +0.17(+5.21%)
Oct 03, 2022 3.290 3.290 3.205 3.260 376,818 +0.02(+0.62%)
Sep 30, 2022 3.230 3.425 3.230 3.240 677,421 -0.01(-0.31%)
Sep 29, 2022 3.300 3.310 3.220 3.250 570,341 -0.12(-3.56%)
Sep 28, 2022 3.240 3.405 3.245 3.370 487,421 +0.15(+4.66%)
Sep 27, 2022 3.190 3.275 3.140 3.220 608,518 +0.08(+2.55%)
Sep 26, 2022 3.120 3.240 3.120 3.140 1,493,397 +0.00(+0.00%)
Sep 23, 2022 3.140 3.180 3.080 3.140 624,575 -0.05(-1.57%)
Sep 22, 2022 3.210 3.240 3.140 3.190 648,568 -0.07(-2.15%)
Sep 21, 2022 3.280 3.420 3.230 3.260 915,895 -0.01(-0.31%)
Sep 20, 2022 3.380 3.415 3.200 3.270 633,327 -0.16(-4.66%)
Sep 19, 2022 3.370 3.450 3.330 3.430 893,997 +0.05(+1.48%)
Sep 16, 2022 3.520 3.520 3.370 3.380 7,427,909 -0.18(-5.06%)
Sep 15, 2022 3.510 3.640 3.500 3.560 1,075,645 +0.01(+0.28%)
Sep 14, 2022 3.510 3.600 3.440 3.550 1,589,178 +0.08(+2.31%)
Sep 13, 2022 3.690 3.690 3.435 3.470 1,507,981 -0.28(-7.47%)
Sep 12, 2022 3.710 3.750 3.500 3.750 1,141,449 +0.05(+1.35%)
Sep 09, 2022 3.650 3.750 3.590 3.700 1,330,469 +0.10(+2.78%)
Sep 08, 2022 3.510 3.740 3.480 3.600 1,496,357 +0.08(+2.27%)
Sep 07, 2022 3.580 3.660 3.410 3.520 1,899,696 -0.11(-3.03%)
Sep 06, 2022 3.510 3.757 3.510 3.630 1,529,921 +0.14(+4.01%)
Sep 02, 2022 3.670 3.710 3.470 3.490 1,305,634 -0.18(-4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.