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

Organogenesis Holdings Inc (NQ: ORGO )

2.655 -0.035 (-1.30%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 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, 2023 2.690 2.705 2.520 2.550 1,845,963 -0.14(-5.20%)
Nov 29, 2023 2.650 2.720 2.510 2.690 889,938 +0.07(+2.67%)
Nov 28, 2023 2.630 2.640 2.555 2.620 300,712 +0.00(+0.00%)
Nov 27, 2023 2.610 2.630 2.555 2.620 458,685 -0.03(-1.13%)
Nov 24, 2023 2.580 2.660 2.580 2.650 159,300 +0.06(+2.32%)
Nov 22, 2023 2.570 2.685 2.570 2.590 387,842 +0.03(+1.17%)
Nov 21, 2023 2.590 2.590 2.530 2.560 460,765 -0.06(-2.29%)
Nov 20, 2023 2.650 2.675 2.575 2.620 587,756 -0.03(-1.13%)
Nov 17, 2023 2.540 2.670 2.540 2.650 792,955 +0.12(+4.74%)
Nov 16, 2023 2.530 2.570 2.460 2.530 645,988 +0.00(+0.00%)
Nov 15, 2023 2.520 2.640 2.480 2.530 964,270 +0.01(+0.40%)
Nov 14, 2023 2.420 2.530 2.420 2.520 1,093,178 +0.20(+8.62%)
Nov 13, 2023 2.150 2.360 2.115 2.320 1,017,143 +0.13(+5.94%)
Nov 10, 2023 2.340 2.360 2.085 2.190 2,213,366 +0.22(+11.17%)
Nov 09, 2023 2.110 2.145 1.960 1.970 541,610 -0.08(-3.90%)
Nov 08, 2023 2.230 2.230 2.013 2.050 12,834,345 -0.20(-8.89%)
Nov 07, 2023 2.280 2.280 2.155 2.250 416,576 +0.02(+0.90%)
Nov 06, 2023 2.380 2.410 2.190 2.230 419,772 -0.14(-5.91%)
Nov 03, 2023 2.390 2.475 2.290 2.370 801,304 +0.05(+2.16%)
Nov 02, 2023 2.360 2.430 2.300 2.320 342,559 +0.03(+1.31%)
Nov 01, 2023 2.230 2.295 2.170 2.290 392,701 +0.05(+2.23%)
Oct 31, 2023 2.200 2.265 2.160 2.240 298,332 +0.03(+1.36%)
Oct 30, 2023 2.200 2.210 2.080 2.210 513,375 +0.06(+2.79%)
Oct 27, 2023 2.220 2.235 2.130 2.150 416,451 -0.07(-3.15%)
Oct 26, 2023 2.200 2.250 2.150 2.220 253,789 +0.02(+0.91%)
Oct 25, 2023 2.270 2.307 2.150 2.200 636,431 -0.11(-4.76%)
Oct 24, 2023 2.230 2.330 2.230 2.310 344,382 +0.11(+5.00%)
Oct 23, 2023 2.290 2.340 2.160 2.200 640,612 -0.10(-4.35%)
Oct 20, 2023 2.380 2.380 2.250 2.300 531,783 -0.03(-1.29%)
Oct 19, 2023 2.340 2.369 2.295 2.330 261,560 -0.02(-0.85%)
Oct 18, 2023 2.410 2.450 2.330 2.350 378,807 -0.07(-2.89%)
Oct 17, 2023 2.380 2.500 2.370 2.420 395,776 +0.03(+1.26%)
Oct 16, 2023 2.390 2.410 2.335 2.390 656,403 +0.03(+1.27%)
Oct 13, 2023 2.450 2.460 2.345 2.360 714,889 -0.09(-3.67%)
Oct 12, 2023 2.660 2.710 2.430 2.450 623,947 -0.20(-7.55%)
Oct 11, 2023 2.720 2.795 2.600 2.650 480,473 -0.08(-3.11%)
Oct 10, 2023 2.720 2.750 2.665 2.735 570,478 -0.02(-0.55%)
Oct 09, 2023 2.880 2.880 2.675 2.750 593,638 -0.08(-2.83%)
Oct 06, 2023 2.820 2.840 2.730 2.830 588,847 -0.02(-0.53%)
Oct 05, 2023 2.920 2.920 2.780 2.845 488,560 -0.01(-0.52%)
Oct 04, 2023 3.000 3.000 2.795 2.860 715,329 -0.08(-2.72%)
Oct 03, 2023 2.990 3.020 2.905 2.940 579,221 -0.03(-1.01%)
Oct 02, 2023 3.140 3.190 2.935 2.970 658,011 -0.21(-6.60%)
Sep 29, 2023 3.380 3.480 3.135 3.180 1,269,335 -0.21(-6.19%)
Sep 28, 2023 3.090 3.440 2.910 3.390 3,608,399 +0.74(+27.92%)
Sep 27, 2023 2.590 2.655 2.560 2.650 692,793 +0.06(+2.32%)
Sep 26, 2023 2.460 2.690 2.440 2.590 922,690 +0.11(+4.44%)
Sep 25, 2023 2.400 2.490 2.430 2.480 276,958 +0.06(+2.48%)
Sep 22, 2023 2.420 2.455 2.380 2.420 422,222 +0.00(+0.00%)
Sep 21, 2023 2.460 2.460 2.360 2.420 413,534 -0.01(-0.41%)
Sep 20, 2023 2.410 2.480 2.350 2.430 607,678 +0.08(+3.40%)
Sep 19, 2023 2.340 2.430 2.290 2.350 1,342,329 +0.01(+0.43%)
Sep 18, 2023 2.440 2.450 2.310 2.340 887,275 -0.11(-4.49%)
Sep 15, 2023 2.600 2.600 2.430 2.450 780,116 -0.15(-5.77%)
Sep 14, 2023 2.640 2.690 2.570 2.600 359,016 +0.00(+0.00%)
Sep 13, 2023 2.630 2.670 2.550 2.600 418,368 -0.04(-1.52%)
Sep 12, 2023 2.590 2.675 2.530 2.640 559,701 +0.03(+1.15%)
Sep 11, 2023 2.510 2.625 2.510 2.610 686,221 +0.08(+3.16%)
Sep 08, 2023 2.560 2.610 2.480 2.530 426,970 -0.02(-0.78%)
Sep 07, 2023 2.660 2.660 2.515 2.550 677,673 -0.11(-4.14%)
Sep 06, 2023 2.760 2.770 2.641 2.660 217,963 -0.09(-3.27%)
Sep 05, 2023 2.880 2.880 2.740 2.750 327,369 -0.16(-5.50%)
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.