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 +0.050 (+1.81%)
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 (%)
Mar 31, 2023 2.060 2.160 2.040 2.130 1,134,395 +0.09(+4.41%)
Mar 30, 2023 2.020 2.100 2.015 2.040 678,909 +0.01(+0.49%)
Mar 29, 2023 1.970 2.030 1.920 2.030 777,350 +0.10(+5.45%)
Mar 28, 2023 1.940 1.975 1.890 1.925 1,276,625 -0.04(-2.28%)
Mar 27, 2023 1.890 2.000 1.890 1.970 1,446,010 +0.08(+4.23%)
Mar 24, 2023 1.930 1.940 1.855 1.890 1,105,158 -0.05(-2.58%)
Mar 23, 2023 1.980 2.030 1.900 1.940 1,445,240 -0.02(-1.02%)
Mar 22, 2023 2.040 2.080 1.950 1.960 1,003,722 -0.08(-3.92%)
Mar 21, 2023 1.960 2.070 1.935 2.040 1,668,689 +0.11(+5.70%)
Mar 20, 2023 2.080 2.090 1.910 1.930 2,623,457 -0.07(-3.50%)
Mar 17, 2023 2.040 2.130 2.000 2.000 18,741,696 -0.11(-5.21%)
Mar 16, 2023 2.130 2.160 2.040 2.110 1,710,238 -0.05(-2.31%)
Mar 15, 2023 2.110 2.170 2.035 2.160 2,138,844 +0.00(+0.00%)
Mar 14, 2023 2.270 2.270 2.125 2.160 1,985,532 -0.03(-1.37%)
Mar 13, 2023 2.220 2.270 2.125 2.190 1,673,594 -0.09(-3.95%)
Mar 10, 2023 2.320 2.320 2.160 2.280 2,225,859 -0.03(-1.30%)
Mar 09, 2023 2.340 2.360 2.240 2.310 1,674,484 -0.03(-1.28%)
Mar 08, 2023 2.300 2.350 2.205 2.340 1,841,423 +0.03(+1.30%)
Mar 07, 2023 2.380 2.380 2.220 2.310 1,907,832 -0.07(-2.94%)
Mar 06, 2023 2.770 2.795 2.320 2.380 3,328,791 -0.54(-18.49%)
Mar 03, 2023 2.680 2.930 2.630 2.920 1,506,932 +0.20(+7.35%)
Mar 02, 2023 2.250 2.720 2.200 2.720 2,024,282 +0.44(+19.30%)
Mar 01, 2023 2.460 2.460 2.250 2.280 747,312 -0.17(-6.94%)
Feb 28, 2023 2.440 2.500 2.440 2.450 643,989 +0.00(+0.00%)
Feb 27, 2023 2.440 2.500 2.410 2.450 436,555 +0.06(+2.51%)
Feb 24, 2023 2.450 2.480 2.280 2.390 1,149,809 -0.07(-2.85%)
Feb 23, 2023 2.500 2.500 2.440 2.460 579,582 -0.05(-1.99%)
Feb 22, 2023 2.450 2.605 2.450 2.510 1,324,786 +0.09(+3.72%)
Feb 21, 2023 2.540 2.540 2.340 2.420 1,159,753 -0.14(-5.47%)
Feb 17, 2023 2.760 2.760 2.520 2.560 707,099 -0.19(-6.91%)
Feb 16, 2023 2.840 2.940 2.740 2.750 613,585 -0.17(-5.82%)
Feb 15, 2023 2.770 3.000 2.735 2.920 809,827 +0.14(+5.04%)
Feb 14, 2023 2.740 2.830 2.730 2.780 464,336 +0.01(+0.36%)
Feb 13, 2023 2.590 2.790 2.580 2.770 804,137 +0.17(+6.54%)
Feb 10, 2023 2.700 2.700 2.570 2.600 581,868 -0.12(-4.41%)
Feb 09, 2023 2.760 2.810 2.690 2.720 538,057 -0.06(-2.16%)
Feb 08, 2023 2.800 2.880 2.760 2.780 461,042 -0.03(-1.07%)
Feb 07, 2023 2.780 2.870 2.715 2.810 985,639 +0.02(+0.72%)
Feb 06, 2023 2.800 2.855 2.760 2.790 464,852 -0.01(-0.36%)
Feb 03, 2023 2.870 2.920 2.770 2.800 622,692 -0.13(-4.44%)
Feb 02, 2023 2.640 2.950 2.630 2.930 750,160 +0.30(+11.41%)
Feb 01, 2023 2.540 2.650 2.525 2.630 504,475 +0.07(+2.73%)
Jan 31, 2023 2.490 2.585 2.470 2.560 738,682 +0.09(+3.64%)
Jan 30, 2023 2.590 2.610 2.450 2.470 691,743 -0.13(-5.00%)
Jan 27, 2023 2.550 2.625 2.520 2.600 588,410 +0.04(+1.56%)
Jan 26, 2023 2.520 2.575 2.495 2.560 645,052 +0.08(+3.23%)
Jan 25, 2023 2.570 2.570 2.410 2.480 862,236 -0.10(-3.88%)
Jan 24, 2023 2.550 2.615 2.500 2.580 517,070 +0.02(+0.78%)
Jan 23, 2023 2.620 2.620 2.550 2.560 363,791 -0.05(-1.92%)
Jan 20, 2023 2.580 2.610 2.500 2.610 575,837 +0.05(+1.95%)
Jan 19, 2023 2.560 2.575 2.460 2.560 683,029 +0.00(+0.00%)
Jan 18, 2023 2.660 2.700 2.550 2.560 727,126 -0.10(-3.76%)
Jan 17, 2023 2.610 2.670 2.560 2.660 654,206 +0.07(+2.70%)
Jan 13, 2023 2.870 2.905 2.540 2.590 796,612 -0.31(-10.69%)
Jan 12, 2023 2.860 2.900 2.810 2.900 682,610 +0.05(+1.75%)
Jan 11, 2023 2.780 2.850 2.720 2.850 878,993 +0.08(+2.89%)
Jan 10, 2023 2.690 2.780 2.655 2.770 846,731 +0.07(+2.59%)
Jan 09, 2023 2.650 2.710 2.610 2.700 511,108 +0.07(+2.47%)
Jan 06, 2023 2.680 2.680 2.590 2.635 765,138 -0.04(-1.31%)
Jan 05, 2023 2.700 2.710 2.630 2.670 416,231 -0.03(-1.11%)
Jan 04, 2023 2.610 2.720 2.580 2.700 870,467 +0.09(+3.45%)
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.