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 (%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
Sep 03, 2019 4.200 4.750 4.030 4.430 410,446 +0.31(+7.52%)
Aug 30, 2019 4.220 4.220 4.001 4.120 18,700 -0.02(-0.48%)
Aug 29, 2019 4.100 4.290 3.980 4.140 60,137 +0.15(+3.89%)
Aug 28, 2019 4.053 4.148 3.920 3.985 26,269 -0.06(-1.60%)
Aug 27, 2019 4.260 4.480 3.901 4.050 50,522 -0.19(-4.48%)
Aug 26, 2019 4.690 4.700 4.160 4.240 59,975 -0.08(-1.85%)
Aug 23, 2019 4.660 4.690 4.250 4.320 52,300 -0.34(-7.30%)
Aug 22, 2019 4.800 5.000 4.590 4.660 80,705 -0.11(-2.31%)
Aug 21, 2019 4.390 4.890 4.380 4.770 83,220 +0.39(+8.90%)
Aug 20, 2019 5.090 5.230 4.240 4.380 59,563 -0.58(-11.69%)
Aug 19, 2019 4.950 6.000 4.850 4.960 187,151 +0.35(+7.59%)
Aug 16, 2019 3.610 4.640 3.610 4.610 48,100 +1.04(+29.13%)
Aug 15, 2019 3.850 4.030 3.560 3.570 14,376 -0.24(-6.30%)
Aug 14, 2019 3.900 4.290 3.810 3.810 34,005 -0.12(-3.05%)
Aug 13, 2019 4.080 4.320 3.850 3.930 30,538 -0.14(-3.44%)
Aug 12, 2019 4.270 4.270 4.060 4.070 12,177 -0.20(-4.68%)
Aug 09, 2019 4.500 4.630 3.800 4.270 56,400 +0.00(+0.00%)
Aug 08, 2019 4.230 4.490 4.230 4.270 31,621 +0.04(+0.95%)
Aug 07, 2019 4.160 4.260 3.980 4.230 31,808 +0.07(+1.68%)
Aug 06, 2019 4.070 4.850 4.070 4.160 27,916 +0.09(+2.21%)
Aug 05, 2019 4.440 4.520 4.030 4.070 30,582 -0.37(-8.33%)
Aug 02, 2019 4.650 4.975 4.320 4.440 23,900 -0.25(-5.33%)
Aug 01, 2019 5.000 5.120 4.620 4.690 20,460 -0.27(-5.44%)
Jul 31, 2019 5.020 5.120 4.960 4.960 26,801 -0.05(-1.00%)
Jul 30, 2019 5.080 5.130 4.992 5.010 24,774 -0.12(-2.34%)
Jul 29, 2019 5.170 5.190 5.090 5.130 18,021 +0.02(+0.39%)
Jul 26, 2019 4.860 5.140 4.860 5.110 19,800 +0.30(+6.24%)
Jul 25, 2019 5.110 5.120 4.750 4.810 62,625 -0.32(-6.24%)
Jul 24, 2019 5.400 5.400 5.130 5.130 50,438 -0.31(-5.70%)
Jul 23, 2019 5.820 5.950 5.370 5.440 56,423 -0.46(-7.80%)
Jul 22, 2019 6.110 6.180 5.830 5.900 31,796 -0.25(-4.07%)
Jul 19, 2019 6.150 6.310 6.100 6.150 24,400 -0.05(-0.81%)
Jul 18, 2019 6.360 6.460 6.080 6.200 17,172 -0.20(-3.13%)
Jul 17, 2019 6.770 6.770 6.300 6.400 52,445 +0.09(+1.43%)
Jul 16, 2019 6.900 7.023 6.300 6.310 72,633 -0.51(-7.48%)
Jul 15, 2019 7.860 7.860 6.620 6.820 88,561 -0.92(-11.89%)
Jul 12, 2019 7.870 7.930 7.710 7.740 21,300 -0.19(-2.40%)
Jul 11, 2019 7.950 8.000 7.600 7.930 20,335 -0.03(-0.38%)
Jul 10, 2019 8.020 8.050 7.840 7.960 11,078 -0.09(-1.12%)
Jul 09, 2019 8.010 8.100 7.630 8.050 20,728 +0.24(+3.07%)
Jul 08, 2019 7.920 8.040 7.790 7.810 25,360 -0.10(-1.26%)
Jul 05, 2019 7.660 8.250 7.620 7.910 33,800 +0.16(+2.06%)
Jul 03, 2019 8.030 8.030 7.700 7.750 14,000 -0.34(-4.20%)
Jul 02, 2019 7.940 8.150 7.714 8.090 32,530 +0.09(+1.12%)
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.