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 (%)
Jun 30, 2022 4.710 4.980 4.640 4.880 784,135 +0.06(+1.24%)
Jun 29, 2022 4.750 4.850 4.620 4.820 614,337 +0.08(+1.69%)
Jun 28, 2022 4.950 5.005 4.730 4.740 961,565 -0.18(-3.66%)
Jun 27, 2022 5.000 5.080 4.870 4.920 778,324 -0.08(-1.60%)
Jun 24, 2022 5.200 5.320 4.925 5.000 2,738,052 -0.23(-4.40%)
Jun 23, 2022 5.160 5.290 5.150 5.230 1,062,160 +0.07(+1.36%)
Jun 22, 2022 5.190 5.350 5.100 5.160 820,662 -0.09(-1.71%)
Jun 21, 2022 5.250 5.390 5.045 5.250 1,351,839 +0.11(+2.14%)
Jun 17, 2022 5.050 5.330 5.050 5.140 2,847,061 +0.18(+3.63%)
Jun 16, 2022 4.990 5.140 4.890 4.960 874,065 -0.23(-4.43%)
Jun 15, 2022 5.000 5.260 4.975 5.190 875,286 +0.26(+5.27%)
Jun 14, 2022 4.890 4.960 4.735 4.930 1,026,170 +0.02(+0.41%)
Jun 13, 2022 4.850 5.070 4.790 4.910 1,021,938 -0.14(-2.77%)
Jun 10, 2022 5.020 5.150 4.920 5.050 762,505 -0.05(-0.98%)
Jun 09, 2022 5.280 5.310 5.050 5.100 1,018,432 -0.26(-4.85%)
Jun 08, 2022 5.430 5.510 5.340 5.360 592,131 -0.15(-2.72%)
Jun 07, 2022 5.330 5.540 5.330 5.510 772,706 +0.13(+2.42%)
Jun 06, 2022 5.580 5.650 5.300 5.380 762,268 -0.18(-3.24%)
Jun 03, 2022 5.620 5.640 5.440 5.560 838,242 +0.02(+0.36%)
Jun 02, 2022 5.470 5.740 5.410 5.540 1,368,612 +0.04(+0.73%)
Jun 01, 2022 5.750 5.750 5.440 5.500 1,251,642 -0.11(-1.96%)
May 31, 2022 5.890 5.990 5.580 5.610 2,099,827 -0.36(-6.03%)
May 27, 2022 5.620 5.990 5.620 5.970 738,338 +0.36(+6.42%)
May 26, 2022 5.750 5.895 5.520 5.610 846,769 -0.11(-1.92%)
May 25, 2022 5.630 5.750 5.450 5.720 1,022,087 +0.08(+1.42%)
May 24, 2022 5.710 5.780 5.580 5.640 774,274 -0.11(-1.91%)
May 23, 2022 6.050 6.050 5.695 5.750 969,564 -0.23(-3.85%)
May 20, 2022 5.980 6.150 5.730 5.980 714,311 +0.09(+1.53%)
May 19, 2022 5.450 6.110 5.410 5.890 1,371,341 +0.43(+7.88%)
May 18, 2022 5.660 5.778 5.375 5.460 1,235,718 -0.46(-7.77%)
May 17, 2022 5.980 6.100 5.820 5.920 712,267 +0.13(+2.25%)
May 16, 2022 6.060 6.350 5.770 5.790 945,064 -0.38(-6.16%)
May 13, 2022 6.030 6.320 6.010 6.170 1,347,868 +0.23(+3.87%)
May 12, 2022 5.750 6.160 5.520 5.940 1,681,613 +0.06(+1.02%)
May 11, 2022 5.500 6.530 5.500 5.880 2,554,877 +0.35(+6.33%)
May 10, 2022 5.840 5.890 5.300 5.530 1,831,182 -0.09(-1.60%)
May 09, 2022 6.050 6.090 5.620 5.620 2,078,144 -0.59(-9.50%)
May 06, 2022 6.590 6.645 6.170 6.210 1,082,990 -0.51(-7.59%)
May 05, 2022 7.270 7.270 6.530 6.720 1,127,941 -0.65(-8.82%)
May 04, 2022 6.900 7.520 6.750 7.370 1,082,650 +0.47(+6.81%)
May 03, 2022 6.670 6.930 6.580 6.900 625,557 +0.23(+3.45%)
May 02, 2022 6.380 6.680 6.320 6.670 1,086,056 +0.23(+3.57%)
Apr 29, 2022 6.590 6.860 6.410 6.440 431,826 -0.27(-4.02%)
Apr 28, 2022 6.570 6.760 6.230 6.710 734,821 +0.29(+4.52%)
Apr 27, 2022 6.400 6.650 6.380 6.420 609,681 -0.01(-0.16%)
Apr 26, 2022 6.770 6.810 6.400 6.430 798,553 -0.48(-6.95%)
Apr 25, 2022 6.700 6.920 6.630 6.910 540,440 +0.11(+1.62%)
Apr 22, 2022 7.100 7.200 6.770 6.800 519,050 -0.31(-4.36%)
Apr 21, 2022 7.690 7.831 7.030 7.110 843,741 -0.42(-5.58%)
Apr 20, 2022 7.590 7.670 7.350 7.530 371,375 +0.01(+0.13%)
Apr 19, 2022 7.050 7.655 7.050 7.520 561,226 +0.48(+6.82%)
Apr 18, 2022 7.370 7.370 7.010 7.040 611,079 -0.31(-4.22%)
Apr 14, 2022 7.820 7.898 7.300 7.350 1,106,353 -0.47(-6.01%)
Apr 13, 2022 7.700 7.870 7.680 7.820 523,980 +0.17(+2.22%)
Apr 12, 2022 7.840 8.160 7.530 7.650 1,178,875 -0.06(-0.78%)
Apr 11, 2022 7.740 7.870 7.570 7.710 1,886,892 -0.14(-1.78%)
Apr 08, 2022 7.950 8.075 7.710 7.850 875,849 -0.14(-1.75%)
Apr 07, 2022 7.840 8.050 7.610 7.990 1,094,015 +0.12(+1.52%)
Apr 06, 2022 7.930 8.005 7.670 7.870 872,344 -0.10(-1.25%)
Apr 05, 2022 8.110 8.130 7.820 7.970 999,829 -0.18(-2.21%)
Apr 04, 2022 7.900 8.270 7.820 8.150 846,603 +0.26(+3.30%)
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.