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 UNCHANGED
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 (%)
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%)
Feb 01, 2023 2.540 2.650 2.525 2.630 504,475 +0.07(+2.73%)
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%)
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.