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 -0.130 (-4.61%)
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 (%)
Aug 31, 2023 2.840 2.865 2.740 2.800 1,554,952 -0.06(-2.10%)
Aug 30, 2023 2.800 2.860 2.750 2.860 1,573,898 +0.06(+2.14%)
Aug 29, 2023 2.710 2.815 2.670 2.800 395,043 +0.10(+3.70%)
Aug 28, 2023 2.660 2.720 2.645 2.700 436,727 +0.04(+1.50%)
Aug 25, 2023 2.630 2.700 2.590 2.660 559,090 +0.08(+3.10%)
Aug 24, 2023 2.660 2.680 2.525 2.580 702,518 -0.08(-3.01%)
Aug 23, 2023 2.580 2.700 2.580 2.660 486,484 +0.06(+2.31%)
Aug 22, 2023 2.620 2.719 2.520 2.600 749,213 +0.04(+1.56%)
Aug 21, 2023 2.620 2.715 2.540 2.560 547,788 -0.09(-3.40%)
Aug 18, 2023 2.530 2.730 2.495 2.650 794,169 +0.07(+2.71%)
Aug 17, 2023 2.600 2.660 2.580 2.580 961,135 -0.03(-1.15%)
Aug 16, 2023 2.640 2.730 2.570 2.610 593,813 -0.07(-2.61%)
Aug 15, 2023 2.690 2.735 2.635 2.680 540,733 -0.02(-0.74%)
Aug 14, 2023 2.750 2.750 2.480 2.700 1,138,222 -0.06(-2.35%)
Aug 11, 2023 2.670 2.820 2.460 2.765 3,326,699 +0.02(+0.55%)
Aug 10, 2023 2.380 2.930 2.300 2.750 3,765,606 -0.64(-18.88%)
Aug 09, 2023 3.670 3.675 3.365 3.390 1,924,451 -0.31(-8.38%)
Aug 08, 2023 3.660 3.710 3.580 3.700 605,392 +0.00(+0.00%)
Aug 07, 2023 3.860 3.885 3.510 3.700 2,035,434 -0.17(-4.39%)
Aug 04, 2023 4.110 4.220 3.760 3.870 1,752,577 -0.35(-8.29%)
Aug 03, 2023 4.160 4.255 4.100 4.220 511,698 +0.00(+0.00%)
Aug 02, 2023 4.290 4.360 4.190 4.220 757,611 -0.07(-1.63%)
Aug 01, 2023 4.270 4.415 4.180 4.290 997,402 +0.02(+0.47%)
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%)
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.