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 29, 2023 3.380 3.480 3.135 3.180 1,269,335 -0.21(-6.19%)
Sep 28, 2023 3.090 3.440 2.910 3.390 3,608,399 +0.74(+27.92%)
Sep 27, 2023 2.590 2.655 2.560 2.650 692,793 +0.06(+2.32%)
Sep 26, 2023 2.460 2.690 2.440 2.590 922,690 +0.11(+4.44%)
Sep 25, 2023 2.400 2.490 2.430 2.480 276,958 +0.06(+2.48%)
Sep 22, 2023 2.420 2.455 2.380 2.420 422,222 +0.00(+0.00%)
Sep 21, 2023 2.460 2.460 2.360 2.420 413,534 -0.01(-0.41%)
Sep 20, 2023 2.410 2.480 2.350 2.430 607,678 +0.08(+3.40%)
Sep 19, 2023 2.340 2.430 2.290 2.350 1,342,329 +0.01(+0.43%)
Sep 18, 2023 2.440 2.450 2.310 2.340 887,275 -0.11(-4.49%)
Sep 15, 2023 2.600 2.600 2.430 2.450 780,116 -0.15(-5.77%)
Sep 14, 2023 2.640 2.690 2.570 2.600 359,016 +0.00(+0.00%)
Sep 13, 2023 2.630 2.670 2.550 2.600 418,368 -0.04(-1.52%)
Sep 12, 2023 2.590 2.675 2.530 2.640 559,701 +0.03(+1.15%)
Sep 11, 2023 2.510 2.625 2.510 2.610 686,221 +0.08(+3.16%)
Sep 08, 2023 2.560 2.610 2.480 2.530 426,970 -0.02(-0.78%)
Sep 07, 2023 2.660 2.660 2.515 2.550 677,673 -0.11(-4.14%)
Sep 06, 2023 2.760 2.770 2.641 2.660 217,963 -0.09(-3.27%)
Sep 05, 2023 2.880 2.880 2.740 2.750 327,369 -0.16(-5.50%)
Sep 01, 2023 2.810 2.980 2.785 2.910 490,033 +0.11(+3.93%)
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%)
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.