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

Organogenesis Holdings Inc (NQ: ORGO )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2023 4.280 4.300 4.110 4.270 699,189 +0.00(+0.00%)
Jul 28, 2023 4.110 4.290 4.070 4.270 546,867 +0.23(+5.69%)
Jul 27, 2023 4.210 4.240 3.980 4.040 690,303 -0.10(-2.42%)
Jul 26, 2023 4.160 4.275 4.050 4.140 465,864 -0.03(-0.72%)
Jul 25, 2023 4.130 4.320 4.082 4.170 427,332 +0.02(+0.48%)
Jul 24, 2023 4.290 4.380 4.080 4.150 720,759 -0.17(-3.94%)
Jul 21, 2023 4.380 4.470 4.310 4.320 411,104 +0.01(+0.23%)
Jul 20, 2023 4.430 4.450 4.300 4.310 555,333 -0.12(-2.71%)
Jul 19, 2023 4.220 4.500 4.220 4.430 814,913 +0.24(+5.73%)
Jul 18, 2023 4.250 4.259 4.115 4.190 583,687 -0.01(-0.24%)
Jul 17, 2023 3.870 4.210 3.780 4.200 1,487,044 +0.30(+7.69%)
Jul 14, 2023 3.800 4.183 3.730 3.900 1,614,245 +0.23(+6.27%)
Jul 13, 2023 3.650 3.749 3.580 3.670 818,934 +0.05(+1.38%)
Jul 12, 2023 3.550 3.650 3.460 3.620 807,255 +0.15(+4.32%)
Jul 11, 2023 3.310 3.500 3.300 3.470 710,297 +0.17(+5.15%)
Jul 10, 2023 3.170 3.320 3.120 3.300 527,532 +0.13(+4.10%)
Jul 07, 2023 3.150 3.210 3.110 3.170 602,260 +0.02(+0.63%)
Jul 06, 2023 3.140 3.170 3.020 3.150 590,057 -0.02(-0.63%)
Jul 05, 2023 3.350 3.350 3.105 3.170 1,049,896 -0.18(-5.37%)
Jul 03, 2023 3.350 3.411 3.290 3.350 123,346 +0.03(+0.90%)
Jun 30, 2023 3.480 3.500 3.290 3.320 528,990 -0.11(-3.21%)
Jun 29, 2023 3.450 3.500 3.350 3.430 507,973 -0.04(-1.15%)
Jun 28, 2023 3.350 3.510 3.292 3.470 533,884 +0.11(+3.27%)
Jun 27, 2023 3.390 3.430 3.265 3.360 718,921 -0.02(-0.59%)
Jun 26, 2023 3.420 3.470 3.330 3.380 682,458 -0.04(-1.17%)
Jun 23, 2023 3.400 3.450 3.370 3.420 3,029,762 -0.04(-1.16%)
Jun 22, 2023 3.640 3.640 3.360 3.460 860,312 -0.19(-5.21%)
Jun 21, 2023 3.670 3.690 3.540 3.650 678,708 -0.06(-1.62%)
Jun 20, 2023 3.760 3.780 3.610 3.710 611,748 -0.05(-1.33%)
Jun 16, 2023 4.110 4.150 3.745 3.760 1,176,789 -0.35(-8.52%)
Jun 15, 2023 4.120 4.180 3.790 4.110 917,549 -0.19(-4.42%)
Jun 14, 2023 4.240 4.350 4.230 4.300 760,894 +0.04(+0.94%)
Jun 13, 2023 4.120 4.345 4.070 4.260 564,903 +0.15(+3.65%)
Jun 12, 2023 4.060 4.230 4.040 4.110 818,708 +0.09(+2.24%)
Jun 09, 2023 4.180 4.200 4.000 4.020 872,797 -0.11(-2.66%)
Jun 08, 2023 4.220 4.270 4.070 4.130 668,083 -0.12(-2.82%)
Jun 07, 2023 4.110 4.280 4.110 4.250 1,074,443 +0.15(+3.66%)
Jun 06, 2023 4.030 4.220 4.000 4.100 859,803 +0.08(+1.99%)
Jun 05, 2023 4.000 4.150 3.840 4.020 1,136,664 +0.06(+1.52%)
Jun 02, 2023 3.680 3.990 3.680 3.960 960,005 +0.28(+7.61%)
Jun 01, 2023 3.610 3.740 3.520 3.680 793,900 +0.05(+1.38%)
May 31, 2023 3.780 3.840 3.575 3.630 1,985,850 -0.17(-4.47%)
May 30, 2023 3.780 3.880 3.550 3.800 971,055 +0.03(+0.80%)
May 26, 2023 3.840 3.880 3.650 3.770 849,524 -0.04(-1.05%)
May 25, 2023 3.980 4.020 3.750 3.810 865,106 -0.18(-4.51%)
May 24, 2023 3.960 4.170 3.800 3.990 2,876,694 +0.55(+15.99%)
May 23, 2023 3.410 3.605 3.330 3.440 1,457,294 +0.03(+0.88%)
May 22, 2023 3.220 3.540 3.190 3.410 1,615,184 +0.21(+6.56%)
May 19, 2023 3.170 3.295 3.105 3.200 858,538 +0.11(+3.56%)
May 18, 2023 3.170 3.270 2.995 3.090 1,260,630 -0.09(-2.83%)
May 17, 2023 3.030 3.250 2.970 3.180 1,297,492 +0.14(+4.61%)
May 16, 2023 3.110 3.140 2.885 3.040 1,343,092 -0.14(-4.40%)
May 15, 2023 3.100 3.255 3.015 3.180 1,404,174 +0.08(+2.58%)
May 12, 2023 2.850 3.199 2.850 3.100 2,937,668 +0.22(+7.64%)
May 11, 2023 2.350 2.980 2.330 2.880 5,536,795 +0.78(+37.14%)
May 10, 2023 2.250 2.310 2.080 2.100 2,780,064 -0.12(-5.41%)
May 09, 2023 2.150 2.230 2.060 2.220 1,312,816 +0.07(+3.26%)
May 08, 2023 2.130 2.220 2.075 2.150 1,120,200 +0.03(+1.42%)
May 05, 2023 2.090 2.130 2.020 2.120 894,862 +0.06(+2.91%)
May 04, 2023 2.030 2.110 1.930 2.060 987,604 +0.00(+0.00%)
May 03, 2023 1.930 2.070 1.910 2.060 992,753 +0.15(+7.85%)
May 02, 2023 1.990 2.005 1.880 1.910 438,567 -0.10(-4.98%)
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.