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

Organogenesis Holdings Inc (NQ: ORGO )

2.630 -0.060 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 2.490 2.585 2.470 2.560 738,682 +0.09(+3.64%)
Jan 30, 2023 2.590 2.610 2.450 2.470 691,743 -0.13(-5.00%)
Jan 27, 2023 2.550 2.625 2.520 2.600 588,410 +0.04(+1.56%)
Jan 26, 2023 2.520 2.575 2.495 2.560 645,052 +0.08(+3.23%)
Jan 25, 2023 2.570 2.570 2.410 2.480 862,236 -0.10(-3.88%)
Jan 24, 2023 2.550 2.615 2.500 2.580 517,070 +0.02(+0.78%)
Jan 23, 2023 2.620 2.620 2.550 2.560 363,791 -0.05(-1.92%)
Jan 20, 2023 2.580 2.610 2.500 2.610 575,837 +0.05(+1.95%)
Jan 19, 2023 2.560 2.575 2.460 2.560 683,029 +0.00(+0.00%)
Jan 18, 2023 2.660 2.700 2.550 2.560 727,126 -0.10(-3.76%)
Jan 17, 2023 2.610 2.670 2.560 2.660 654,206 +0.07(+2.70%)
Jan 13, 2023 2.870 2.905 2.540 2.590 796,612 -0.31(-10.69%)
Jan 12, 2023 2.860 2.900 2.810 2.900 682,610 +0.05(+1.75%)
Jan 11, 2023 2.780 2.850 2.720 2.850 878,993 +0.08(+2.89%)
Jan 10, 2023 2.690 2.780 2.655 2.770 846,731 +0.07(+2.59%)
Jan 09, 2023 2.650 2.710 2.610 2.700 511,108 +0.07(+2.47%)
Jan 06, 2023 2.680 2.680 2.590 2.635 765,138 -0.04(-1.31%)
Jan 05, 2023 2.700 2.710 2.630 2.670 416,231 -0.03(-1.11%)
Jan 04, 2023 2.610 2.720 2.580 2.700 870,467 +0.09(+3.45%)
Jan 03, 2023 2.710 2.790 2.590 2.610 400,778 -0.08(-2.97%)
Dec 30, 2022 2.580 2.700 2.580 2.690 574,581 +0.07(+2.67%)
Dec 29, 2022 2.540 2.620 2.500 2.620 489,744 +0.14(+5.65%)
Dec 28, 2022 2.490 2.535 2.455 2.480 485,968 -0.01(-0.40%)
Dec 27, 2022 2.560 2.585 2.480 2.490 475,016 -0.10(-3.86%)
Dec 23, 2022 2.620 2.640 2.555 2.590 500,284 +0.00(+0.00%)
Dec 22, 2022 2.580 2.640 2.570 2.590 554,201 -0.02(-0.77%)
Dec 21, 2022 2.540 2.620 2.510 2.610 703,450 +0.10(+3.98%)
Dec 20, 2022 2.510 2.560 2.465 2.510 573,053 -0.04(-1.57%)
Dec 19, 2022 2.570 2.600 2.462 2.550 636,176 -0.02(-0.78%)
Dec 16, 2022 2.520 2.635 2.480 2.570 4,098,246 +0.03(+1.18%)
Dec 15, 2022 2.670 2.680 2.540 2.540 408,448 -0.17(-6.27%)
Dec 14, 2022 2.700 2.755 2.645 2.710 391,518 +0.01(+0.37%)
Dec 13, 2022 2.730 2.800 2.610 2.700 960,529 +0.08(+3.05%)
Dec 12, 2022 2.620 2.685 2.560 2.620 386,146 -0.03(-1.13%)
Dec 09, 2022 2.710 2.783 2.630 2.650 320,181 -0.06(-2.21%)
Dec 08, 2022 2.650 2.730 2.605 2.710 329,941 +0.06(+2.26%)
Dec 07, 2022 2.580 2.675 2.570 2.650 386,370 +0.05(+1.92%)
Dec 06, 2022 2.620 2.640 2.580 2.600 507,009 -0.03(-1.14%)
Dec 05, 2022 2.700 2.700 2.590 2.630 561,258 -0.09(-3.31%)
Dec 02, 2022 2.700 2.730 2.610 2.720 357,890 -0.02(-0.73%)
Dec 01, 2022 2.740 2.800 2.700 2.740 366,841 +0.00(+0.00%)
Nov 30, 2022 2.700 2.740 2.630 2.740 604,992 +0.06(+2.24%)
Nov 29, 2022 2.630 2.710 2.630 2.680 489,652 +0.04(+1.52%)
Nov 28, 2022 2.740 2.780 2.620 2.640 551,791 -0.14(-5.04%)
Nov 25, 2022 2.850 2.861 2.760 2.780 169,476 -0.05(-1.77%)
Nov 23, 2022 2.740 2.850 2.690 2.830 539,009 +0.12(+4.43%)
Nov 22, 2022 2.600 2.730 2.550 2.710 584,298 +0.11(+4.23%)
Nov 21, 2022 2.600 2.640 2.550 2.600 419,579 +0.01(+0.39%)
Nov 18, 2022 2.670 2.670 2.560 2.590 879,480 -0.01(-0.38%)
Nov 17, 2022 2.700 2.700 2.580 2.600 491,716 -0.10(-3.70%)
Nov 16, 2022 2.840 2.875 2.700 2.700 562,963 -0.17(-5.92%)
Nov 15, 2022 2.850 3.000 2.850 2.870 446,723 +0.02(+0.70%)
Nov 14, 2022 2.810 2.940 2.810 2.850 708,870 -0.03(-1.04%)
Nov 11, 2022 2.660 2.970 2.635 2.880 1,298,468 +0.25(+9.51%)
Nov 10, 2022 2.580 2.680 2.230 2.630 2,401,488 -0.46(-14.89%)
Nov 09, 2022 3.200 3.250 3.050 3.090 548,296 -0.13(-4.04%)
Nov 08, 2022 3.310 3.320 3.195 3.220 744,271 -0.06(-1.83%)
Nov 07, 2022 3.180 3.290 3.180 3.280 442,288 +0.11(+3.47%)
Nov 04, 2022 3.140 3.180 3.045 3.170 369,125 +0.05(+1.60%)
Nov 03, 2022 3.190 3.215 3.075 3.120 310,940 -0.14(-4.29%)
Nov 02, 2022 3.340 3.395 3.240 3.260 434,708 -0.10(-2.98%)
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.