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

Organogenesis Holdings Inc (NQ: ORGO )

3.030 +0.750 (+32.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.920 2.055 1.870 2.050 712,275 +0.13(+6.77%)
Apr 27, 2023 1.940 1.970 1.905 1.920 343,123 +0.02(+1.05%)
Apr 26, 2023 1.950 1.960 1.795 1.900 697,412 -0.06(-3.06%)
Apr 25, 2023 2.020 2.060 1.910 1.960 764,699 -0.10(-4.85%)
Apr 24, 2023 2.040 2.080 2.040 2.060 307,342 -0.01(-0.48%)
Apr 21, 2023 1.950 2.100 1.950 2.070 495,519 +0.11(+5.61%)
Apr 20, 2023 1.950 2.010 1.910 1.960 675,241 +0.00(+0.00%)
Apr 19, 2023 1.990 2.020 1.890 1.960 525,269 -0.03(-1.51%)
Apr 18, 2023 2.050 2.080 1.940 1.990 513,057 -0.07(-3.40%)
Apr 17, 2023 2.070 2.115 2.050 2.060 265,180 -0.01(-0.48%)
Apr 14, 2023 2.160 2.180 2.070 2.070 376,029 -0.10(-4.61%)
Apr 13, 2023 2.090 2.180 2.050 2.170 693,926 +0.11(+5.34%)
Apr 12, 2023 2.230 2.230 2.025 2.060 701,308 -0.15(-6.79%)
Apr 11, 2023 2.130 2.240 2.120 2.210 434,482 +0.08(+3.51%)
Apr 10, 2023 2.180 2.190 2.100 2.135 495,866 -0.05(-2.06%)
Apr 06, 2023 2.160 2.200 2.150 2.180 292,820 +0.01(+0.46%)
Apr 05, 2023 2.120 2.200 2.060 2.170 563,431 +0.05(+2.36%)
Apr 04, 2023 2.150 2.165 2.060 2.120 506,992 -0.02(-0.93%)
Apr 03, 2023 2.100 2.180 2.100 2.140 627,470 +0.01(+0.47%)
Mar 31, 2023 2.060 2.160 2.040 2.130 1,134,395 +0.09(+4.41%)
Mar 30, 2023 2.020 2.100 2.015 2.040 678,909 +0.01(+0.49%)
Mar 29, 2023 1.970 2.030 1.920 2.030 777,350 +0.10(+5.45%)
Mar 28, 2023 1.940 1.975 1.890 1.925 1,276,625 -0.04(-2.28%)
Mar 27, 2023 1.890 2.000 1.890 1.970 1,446,010 +0.08(+4.23%)
Mar 24, 2023 1.930 1.940 1.855 1.890 1,105,158 -0.05(-2.58%)
Mar 23, 2023 1.980 2.030 1.900 1.940 1,445,240 -0.02(-1.02%)
Mar 22, 2023 2.040 2.080 1.950 1.960 1,003,722 -0.08(-3.92%)
Mar 21, 2023 1.960 2.070 1.935 2.040 1,668,689 +0.11(+5.70%)
Mar 20, 2023 2.080 2.090 1.910 1.930 2,623,457 -0.07(-3.50%)
Mar 17, 2023 2.040 2.130 2.000 2.000 18,741,696 -0.11(-5.21%)
Mar 16, 2023 2.130 2.160 2.040 2.110 1,710,238 -0.05(-2.31%)
Mar 15, 2023 2.110 2.170 2.035 2.160 2,138,844 +0.00(+0.00%)
Mar 14, 2023 2.270 2.270 2.125 2.160 1,985,532 -0.03(-1.37%)
Mar 13, 2023 2.220 2.270 2.125 2.190 1,673,594 -0.09(-3.95%)
Mar 10, 2023 2.320 2.320 2.160 2.280 2,225,859 -0.03(-1.30%)
Mar 09, 2023 2.340 2.360 2.240 2.310 1,674,484 -0.03(-1.28%)
Mar 08, 2023 2.300 2.350 2.205 2.340 1,841,423 +0.03(+1.30%)
Mar 07, 2023 2.380 2.380 2.220 2.310 1,907,832 -0.07(-2.94%)
Mar 06, 2023 2.770 2.795 2.320 2.380 3,328,791 -0.54(-18.49%)
Mar 03, 2023 2.680 2.930 2.630 2.920 1,506,932 +0.20(+7.35%)
Mar 02, 2023 2.250 2.720 2.200 2.720 2,024,282 +0.44(+19.30%)
Mar 01, 2023 2.460 2.460 2.250 2.280 747,312 -0.17(-6.94%)
Feb 28, 2023 2.440 2.500 2.440 2.450 643,989 +0.00(+0.00%)
Feb 27, 2023 2.440 2.500 2.410 2.450 436,555 +0.06(+2.51%)
Feb 24, 2023 2.450 2.480 2.280 2.390 1,149,809 -0.07(-2.85%)
Feb 23, 2023 2.500 2.500 2.440 2.460 579,582 -0.05(-1.99%)
Feb 22, 2023 2.450 2.605 2.450 2.510 1,324,786 +0.09(+3.72%)
Feb 21, 2023 2.540 2.540 2.340 2.420 1,159,753 -0.14(-5.47%)
Feb 17, 2023 2.760 2.760 2.520 2.560 707,099 -0.19(-6.91%)
Feb 16, 2023 2.840 2.940 2.740 2.750 613,585 -0.17(-5.82%)
Feb 15, 2023 2.770 3.000 2.735 2.920 809,827 +0.14(+5.04%)
Feb 14, 2023 2.740 2.830 2.730 2.780 464,336 +0.01(+0.36%)
Feb 13, 2023 2.590 2.790 2.580 2.770 804,137 +0.17(+6.54%)
Feb 10, 2023 2.700 2.700 2.570 2.600 581,868 -0.12(-4.41%)
Feb 09, 2023 2.760 2.810 2.690 2.720 538,057 -0.06(-2.16%)
Feb 08, 2023 2.800 2.880 2.760 2.780 461,042 -0.03(-1.07%)
Feb 07, 2023 2.780 2.870 2.715 2.810 985,639 +0.02(+0.72%)
Feb 06, 2023 2.800 2.855 2.760 2.790 464,852 -0.01(-0.36%)
Feb 03, 2023 2.870 2.920 2.770 2.800 622,692 -0.13(-4.44%)
Feb 02, 2023 2.640 2.950 2.630 2.930 750,160 +0.30(+11.41%)
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.