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 (%)
Jan 31, 2024 3.480 3.510 3.290 3.300 527,115 -0.19(-5.44%)
Jan 30, 2024 3.590 3.591 3.425 3.490 446,972 -0.15(-4.12%)
Jan 29, 2024 3.500 3.730 3.450 3.640 474,906 +0.13(+3.70%)
Jan 26, 2024 3.680 3.685 3.465 3.510 340,638 -0.14(-3.84%)
Jan 25, 2024 3.600 3.680 3.580 3.650 396,600 +0.10(+2.82%)
Jan 24, 2024 3.740 3.740 3.525 3.550 482,324 -0.12(-3.14%)
Jan 23, 2024 3.840 3.840 3.655 3.665 688,352 -0.10(-2.79%)
Jan 22, 2024 3.820 3.870 3.690 3.770 575,200 +0.03(+0.80%)
Jan 19, 2024 3.840 3.840 3.660 3.740 453,765 -0.05(-1.32%)
Jan 18, 2024 3.900 3.915 3.685 3.790 562,378 -0.08(-2.07%)
Jan 17, 2024 3.700 3.870 3.610 3.870 709,633 +0.07(+1.84%)
Jan 16, 2024 3.850 3.850 3.670 3.800 749,471 -0.12(-2.94%)
Jan 12, 2024 4.010 4.115 3.885 3.915 462,433 -0.10(-2.61%)
Jan 11, 2024 4.080 4.188 3.890 4.020 513,084 -0.06(-1.47%)
Jan 10, 2024 4.300 4.360 4.020 4.080 1,378,452 -0.25(-5.77%)
Jan 09, 2024 4.370 4.525 4.300 4.330 1,001,143 -0.16(-3.56%)
Jan 08, 2024 4.220 4.705 4.210 4.490 1,704,920 +0.28(+6.65%)
Jan 05, 2024 3.890 4.270 3.750 4.210 1,856,500 +0.48(+12.87%)
Jan 04, 2024 3.740 3.800 3.660 3.730 420,439 +0.02(+0.54%)
Jan 03, 2024 4.020 4.020 3.675 3.710 656,703 -0.37(-9.07%)
Jan 02, 2024 4.040 4.170 3.925 4.080 673,255 -0.01(-0.24%)
Dec 29, 2023 4.200 4.240 4.060 4.090 1,446,067 -0.10(-2.39%)
Dec 28, 2023 4.270 4.320 4.110 4.190 1,001,207 -0.02(-0.48%)
Dec 27, 2023 4.150 4.485 4.150 4.210 1,004,429 +0.24(+6.05%)
Dec 26, 2023 3.990 4.017 3.920 3.970 387,552 +0.01(+0.25%)
Dec 22, 2023 3.880 4.040 3.880 3.960 477,955 +0.08(+2.06%)
Dec 21, 2023 3.920 3.960 3.835 3.880 607,066 +0.04(+1.04%)
Dec 20, 2023 4.000 4.190 3.840 3.840 836,435 -0.17(-4.24%)
Dec 19, 2023 3.820 4.010 3.770 4.010 1,079,428 +0.26(+6.93%)
Dec 18, 2023 3.710 3.795 3.640 3.750 1,125,110 +0.00(+0.00%)
Dec 15, 2023 3.800 3.820 3.600 3.750 1,345,926 +0.02(+0.54%)
Dec 14, 2023 3.630 3.761 3.540 3.730 1,120,264 +0.21(+5.97%)
Dec 13, 2023 3.300 3.560 3.185 3.520 1,222,592 +0.25(+7.65%)
Dec 12, 2023 3.250 3.290 3.180 3.270 415,363 +0.04(+1.24%)
Dec 11, 2023 3.390 3.400 3.190 3.230 822,772 -0.10(-3.00%)
Dec 08, 2023 2.780 3.360 2.630 3.330 2,481,486 +0.52(+18.51%)
Dec 07, 2023 2.860 2.870 2.765 2.810 445,366 -0.05(-1.75%)
Dec 06, 2023 2.740 2.955 2.705 2.860 1,304,074 +0.15(+5.54%)
Dec 05, 2023 2.740 2.740 2.645 2.710 1,202,212 -0.03(-1.09%)
Dec 04, 2023 2.700 2.800 2.685 2.740 453,949 +0.01(+0.37%)
Dec 01, 2023 2.570 2.730 2.510 2.730 939,336 +0.18(+7.06%)
Nov 30, 2023 2.690 2.705 2.520 2.550 1,845,963 -0.14(-5.20%)
Nov 29, 2023 2.650 2.720 2.510 2.690 889,938 +0.07(+2.67%)
Nov 28, 2023 2.630 2.640 2.555 2.620 300,712 +0.00(+0.00%)
Nov 27, 2023 2.610 2.630 2.555 2.620 458,685 -0.03(-1.13%)
Nov 24, 2023 2.580 2.660 2.580 2.650 159,300 +0.06(+2.32%)
Nov 22, 2023 2.570 2.685 2.570 2.590 387,842 +0.03(+1.17%)
Nov 21, 2023 2.590 2.590 2.530 2.560 460,765 -0.06(-2.29%)
Nov 20, 2023 2.650 2.675 2.575 2.620 587,756 -0.03(-1.13%)
Nov 17, 2023 2.540 2.670 2.540 2.650 792,955 +0.12(+4.74%)
Nov 16, 2023 2.530 2.570 2.460 2.530 645,988 +0.00(+0.00%)
Nov 15, 2023 2.520 2.640 2.480 2.530 964,270 +0.01(+0.40%)
Nov 14, 2023 2.420 2.530 2.420 2.520 1,093,178 +0.20(+8.62%)
Nov 13, 2023 2.150 2.360 2.115 2.320 1,017,143 +0.13(+5.94%)
Nov 10, 2023 2.340 2.360 2.085 2.190 2,213,366 +0.22(+11.17%)
Nov 09, 2023 2.110 2.145 1.960 1.970 541,610 -0.08(-3.90%)
Nov 08, 2023 2.230 2.230 2.013 2.050 12,834,345 -0.20(-8.89%)
Nov 07, 2023 2.280 2.280 2.155 2.250 416,576 +0.02(+0.90%)
Nov 06, 2023 2.380 2.410 2.190 2.230 419,772 -0.14(-5.91%)
Nov 03, 2023 2.390 2.475 2.290 2.370 801,304 +0.05(+2.16%)
Nov 02, 2023 2.360 2.430 2.300 2.320 342,559 +0.03(+1.31%)
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.