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 (%)
Jun 30, 2020 3.800 3.950 3.760 3.840 92,422 +0.02(+0.52%)
Jun 29, 2020 3.840 4.050 3.730 3.820 159,779 -0.02(-0.52%)
Jun 26, 2020 3.830 4.000 3.770 3.840 1,036,300 +0.01(+0.26%)
Jun 25, 2020 3.800 4.000 3.750 3.830 161,582 -0.10(-2.54%)
Jun 24, 2020 3.790 4.000 3.650 3.930 137,658 +0.09(+2.34%)
Jun 23, 2020 3.880 4.010 3.780 3.840 110,779 -0.04(-1.03%)
Jun 22, 2020 3.890 3.940 3.690 3.880 93,150 +0.01(+0.26%)
Jun 19, 2020 3.840 4.010 3.700 3.870 182,200 +0.05(+1.31%)
Jun 18, 2020 3.920 3.960 3.760 3.820 158,667 -0.13(-3.29%)
Jun 17, 2020 3.950 4.040 3.890 3.950 64,415 -0.01(-0.25%)
Jun 16, 2020 4.010 4.080 3.910 3.960 154,384 -0.03(-0.75%)
Jun 15, 2020 3.850 4.050 3.750 3.990 147,317 +0.15(+3.91%)
Jun 12, 2020 3.990 4.010 3.700 3.840 141,100 +0.18(+4.92%)
Jun 11, 2020 3.800 3.870 3.500 3.660 153,186 -0.33(-8.27%)
Jun 10, 2020 3.960 4.100 3.930 3.990 216,462 +0.04(+1.01%)
Jun 09, 2020 4.150 4.330 3.900 3.950 164,082 -0.27(-6.40%)
Jun 08, 2020 4.340 4.450 4.100 4.220 177,158 -0.12(-2.76%)
Jun 05, 2020 4.110 4.420 4.010 4.340 266,800 +0.24(+5.85%)
Jun 04, 2020 4.150 4.300 4.000 4.100 140,663 -0.11(-2.61%)
Jun 03, 2020 4.180 4.610 4.120 4.210 267,464 +0.03(+0.72%)
Jun 02, 2020 3.860 4.360 3.850 4.180 292,569 +0.24(+6.09%)
Jun 01, 2020 4.140 4.140 3.800 3.940 289,989 -0.19(-4.60%)
May 29, 2020 4.790 4.800 3.710 4.130 730,200 -0.48(-10.41%)
May 28, 2020 3.760 4.780 3.630 4.610 3,146,801 +1.15(+33.24%)
May 27, 2020 3.890 4.000 3.350 3.460 581,065 +0.12(+3.59%)
May 26, 2020 3.500 3.550 3.250 3.340 286,509 +0.00(+0.00%)
May 22, 2020 3.540 3.631 3.290 3.340 79,600 -0.04(-1.18%)
May 21, 2020 3.600 3.640 3.380 3.380 81,612 -0.22(-6.11%)
May 20, 2020 3.220 3.700 3.220 3.600 84,254 +0.40(+12.50%)
May 19, 2020 3.390 3.400 3.140 3.200 76,499 -0.21(-6.16%)
May 18, 2020 3.210 3.540 3.210 3.410 78,443 +0.30(+9.65%)
May 15, 2020 3.270 3.348 3.010 3.110 70,200 -0.07(-2.20%)
May 14, 2020 3.400 3.549 3.050 3.180 85,855 -0.12(-3.64%)
May 13, 2020 3.480 3.650 3.240 3.300 72,474 -0.15(-4.35%)
May 12, 2020 3.800 4.090 3.420 3.450 114,615 -0.33(-8.73%)
May 11, 2020 3.950 4.450 3.780 3.780 81,264 -0.05(-1.31%)
May 08, 2020 3.570 3.930 3.560 3.830 57,500 +0.28(+7.89%)
May 07, 2020 3.890 3.990 3.520 3.550 41,186 -0.18(-4.83%)
May 06, 2020 3.350 3.900 3.240 3.730 74,559 +0.39(+11.68%)
May 05, 2020 3.470 3.640 3.340 3.340 27,128 -0.05(-1.47%)
May 04, 2020 3.450 3.640 3.300 3.390 37,732 -0.14(-3.97%)
May 01, 2020 3.610 3.800 3.450 3.530 42,500 -0.18(-4.85%)
Apr 30, 2020 3.690 3.840 3.400 3.710 39,948 -0.06(-1.59%)
Apr 29, 2020 3.620 3.930 3.367 3.770 79,528 +0.15(+4.14%)
Apr 28, 2020 3.830 3.890 3.410 3.620 67,560 -0.15(-3.98%)
Apr 27, 2020 3.680 3.860 3.630 3.770 43,960 +0.10(+2.72%)
Apr 24, 2020 3.720 3.800 3.515 3.670 34,600 +0.05(+1.38%)
Apr 23, 2020 3.360 3.700 3.330 3.620 61,374 +0.26(+7.74%)
Apr 22, 2020 3.270 3.430 3.220 3.360 38,997 +0.09(+2.75%)
Apr 21, 2020 3.220 3.480 3.060 3.270 26,340 -0.02(-0.61%)
Apr 20, 2020 3.420 3.530 3.120 3.290 69,762 +0.07(+2.17%)
Apr 17, 2020 2.900 3.320 2.900 3.220 75,100 +0.32(+11.03%)
Apr 16, 2020 3.080 3.200 2.860 2.900 42,330 -0.17(-5.54%)
Apr 15, 2020 3.170 3.370 2.970 3.070 47,553 -0.29(-8.63%)
Apr 14, 2020 3.490 3.600 3.310 3.360 33,043 -0.10(-2.89%)
Apr 13, 2020 3.370 3.500 3.337 3.460 30,626 +0.15(+4.53%)
Apr 09, 2020 3.480 3.480 3.150 3.310 63,900 +0.09(+2.80%)
Apr 08, 2020 3.150 3.240 2.940 3.220 39,194 +0.12(+3.87%)
Apr 07, 2020 3.130 3.300 3.000 3.100 39,673 +0.11(+3.68%)
Apr 06, 2020 3.020 3.200 2.790 2.990 72,220 +0.03(+1.01%)
Apr 03, 2020 2.940 3.189 2.860 2.960 49,700 -0.01(-0.34%)
Apr 02, 2020 2.890 3.140 2.810 2.970 46,717 +0.11(+3.85%)
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.