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, 2022 3.230 3.425 3.230 3.240 677,421 -0.01(-0.31%)
Sep 29, 2022 3.300 3.310 3.220 3.250 570,341 -0.12(-3.56%)
Sep 28, 2022 3.240 3.405 3.245 3.370 487,421 +0.15(+4.66%)
Sep 27, 2022 3.190 3.275 3.140 3.220 608,518 +0.08(+2.55%)
Sep 26, 2022 3.120 3.240 3.120 3.140 1,493,397 +0.00(+0.00%)
Sep 23, 2022 3.140 3.180 3.080 3.140 624,575 -0.05(-1.57%)
Sep 22, 2022 3.210 3.240 3.140 3.190 648,568 -0.07(-2.15%)
Sep 21, 2022 3.280 3.420 3.230 3.260 915,895 -0.01(-0.31%)
Sep 20, 2022 3.380 3.415 3.200 3.270 633,327 -0.16(-4.66%)
Sep 19, 2022 3.370 3.450 3.330 3.430 893,997 +0.05(+1.48%)
Sep 16, 2022 3.520 3.520 3.370 3.380 7,427,909 -0.18(-5.06%)
Sep 15, 2022 3.510 3.640 3.500 3.560 1,075,645 +0.01(+0.28%)
Sep 14, 2022 3.510 3.600 3.440 3.550 1,589,178 +0.08(+2.31%)
Sep 13, 2022 3.690 3.690 3.435 3.470 1,507,981 -0.28(-7.47%)
Sep 12, 2022 3.710 3.750 3.500 3.750 1,141,449 +0.05(+1.35%)
Sep 09, 2022 3.650 3.750 3.590 3.700 1,330,469 +0.10(+2.78%)
Sep 08, 2022 3.510 3.740 3.480 3.600 1,496,357 +0.08(+2.27%)
Sep 07, 2022 3.580 3.660 3.410 3.520 1,899,696 -0.11(-3.03%)
Sep 06, 2022 3.510 3.757 3.510 3.630 1,529,921 +0.14(+4.01%)
Sep 02, 2022 3.670 3.710 3.470 3.490 1,305,634 -0.18(-4.90%)
Sep 01, 2022 3.590 3.690 3.489 3.670 1,205,801 +0.08(+2.23%)
Aug 31, 2022 3.760 3.820 3.560 3.590 1,155,774 -0.17(-4.52%)
Aug 30, 2022 3.800 3.885 3.730 3.760 1,133,751 -0.04(-1.05%)
Aug 29, 2022 3.840 3.920 3.790 3.800 1,123,508 -0.09(-2.31%)
Aug 26, 2022 4.200 4.220 3.870 3.890 973,100 -0.25(-6.04%)
Aug 25, 2022 4.050 4.160 3.995 4.140 742,609 +0.13(+3.24%)
Aug 24, 2022 4.050 4.110 3.980 4.010 847,768 -0.06(-1.47%)
Aug 23, 2022 4.090 4.150 3.960 4.070 856,475 -0.02(-0.49%)
Aug 22, 2022 4.210 4.280 4.045 4.090 833,287 -0.14(-3.31%)
Aug 19, 2022 4.470 4.530 4.220 4.230 851,819 -0.30(-6.62%)
Aug 18, 2022 4.520 4.550 4.320 4.530 1,133,754 +0.09(+2.03%)
Aug 17, 2022 4.810 4.810 4.440 4.440 1,000,332 -0.41(-8.45%)
Aug 16, 2022 4.860 4.930 4.710 4.850 1,167,275 -0.02(-0.41%)
Aug 15, 2022 4.710 4.890 4.660 4.870 1,171,933 +0.15(+3.18%)
Aug 12, 2022 4.800 4.845 4.690 4.720 997,891 -0.06(-1.26%)
Aug 11, 2022 4.900 4.920 4.690 4.780 1,750,119 -0.03(-0.62%)
Aug 10, 2022 5.190 5.330 4.630 4.810 3,256,925 -1.20(-19.97%)
Aug 09, 2022 6.450 6.450 5.820 6.010 1,018,518 -0.42(-6.53%)
Aug 08, 2022 6.190 6.520 6.100 6.430 1,169,056 +0.24(+3.88%)
Aug 05, 2022 5.820 6.195 5.785 6.190 541,023 +0.27(+4.56%)
Aug 04, 2022 5.810 5.930 5.630 5.920 850,894 +0.16(+2.78%)
Aug 03, 2022 5.710 5.890 5.700 5.760 1,603,512 +0.14(+2.49%)
Aug 02, 2022 5.670 5.760 5.590 5.620 435,097 -0.08(-1.40%)
Aug 01, 2022 5.660 5.815 5.620 5.700 475,815 -0.04(-0.70%)
Jul 29, 2022 5.860 5.910 5.660 5.740 445,740 -0.16(-2.71%)
Jul 28, 2022 5.880 5.965 5.730 5.900 476,714 +0.02(+0.34%)
Jul 27, 2022 5.530 5.915 5.420 5.880 666,758 +0.41(+7.50%)
Jul 26, 2022 5.410 5.530 5.230 5.470 589,258 +0.00(+0.00%)
Jul 25, 2022 5.420 5.510 5.360 5.470 468,333 +0.10(+1.86%)
Jul 22, 2022 5.550 5.600 5.300 5.370 663,409 -0.13(-2.36%)
Jul 21, 2022 5.460 5.580 5.400 5.500 372,905 +0.04(+0.73%)
Jul 20, 2022 5.340 5.540 5.320 5.460 817,841 +0.16(+3.02%)
Jul 19, 2022 5.210 5.335 5.120 5.300 1,192,769 +0.20(+3.92%)
Jul 18, 2022 5.320 5.410 5.070 5.100 545,511 -0.17(-3.23%)
Jul 15, 2022 5.300 5.300 5.130 5.270 431,561 +0.10(+1.93%)
Jul 14, 2022 5.290 5.410 5.010 5.170 710,784 -0.24(-4.44%)
Jul 13, 2022 5.080 5.540 5.050 5.410 2,910,313 +0.22(+4.24%)
Jul 12, 2022 5.010 5.245 4.890 5.190 3,424,010 +0.26(+5.27%)
Jul 11, 2022 5.060 5.130 4.895 4.930 879,700 -0.17(-3.33%)
Jul 08, 2022 5.290 5.380 5.060 5.100 950,416 -0.26(-4.85%)
Jul 07, 2022 5.290 5.460 5.220 5.360 1,030,111 +0.12(+2.29%)
Jul 06, 2022 5.260 5.350 5.150 5.240 593,208 -0.05(-0.95%)
Jul 05, 2022 4.910 5.330 4.880 5.290 1,501,823 +0.29(+5.80%)
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.