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

Organogenesis Holdings Inc (NQ: ORGO )

2.655 -0.165 (-5.85%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 (%)
Mar 31, 2021 18.39 19.18 17.90 18.22 1,523,484 +0.05(+0.28%)
Mar 30, 2021 18.36 18.83 18.09 18.17 550,828 -0.29(-1.57%)
Mar 29, 2021 20.25 20.59 18.34 18.46 646,880 -1.04(-5.33%)
Mar 26, 2021 20.25 20.86 18.24 19.50 786,200 -0.56(-2.79%)
Mar 25, 2021 18.75 20.21 17.88 20.06 736,963 +0.54(+2.77%)
Mar 24, 2021 20.65 20.87 19.41 19.52 532,751 -0.66(-3.27%)
Mar 23, 2021 21.41 21.75 19.92 20.18 703,950 -0.88(-4.18%)
Mar 22, 2021 19.26 21.48 19.00 21.06 950,994 +2.39(+12.80%)
Mar 19, 2021 16.96 18.88 16.91 18.67 1,166,400 +1.59(+9.31%)
Mar 18, 2021 18.22 18.22 16.92 17.08 751,578 -0.77(-4.31%)
Mar 17, 2021 17.25 18.41 16.41 17.85 773,448 +0.79(+4.63%)
Mar 16, 2021 17.47 17.93 16.18 17.06 686,357 -0.14(-0.81%)
Mar 15, 2021 17.77 18.20 16.94 17.20 508,546 -0.52(-2.93%)
Mar 12, 2021 17.02 17.83 16.79 17.72 461,300 +0.81(+4.79%)
Mar 11, 2021 15.97 17.09 15.88 16.91 395,604 +1.11(+7.03%)
Mar 10, 2021 16.33 16.40 15.43 15.80 294,451 +0.17(+1.09%)
Mar 09, 2021 15.11 16.39 15.11 15.63 334,577 +0.60(+3.99%)
Mar 08, 2021 15.37 15.65 14.93 15.03 438,564 -0.06(-0.40%)
Mar 05, 2021 14.50 15.29 13.57 15.09 892,700 +0.50(+3.43%)
Mar 04, 2021 15.18 15.63 14.09 14.59 1,097,874 -0.83(-5.38%)
Mar 03, 2021 16.11 16.37 14.85 15.42 809,100 -0.58(-3.66%)
Mar 02, 2021 16.53 17.11 15.56 16.00 1,090,693 -0.41(-2.47%)
Mar 01, 2021 15.21 16.74 14.69 16.41 1,155,496 +1.20(+7.89%)
Feb 26, 2021 14.75 15.99 14.19 15.21 795,100 +0.70(+4.82%)
Feb 25, 2021 14.70 16.50 14.14 14.51 1,086,217 -0.08(-0.55%)
Feb 24, 2021 13.31 14.70 13.31 14.59 1,255,746 +1.25(+9.37%)
Feb 23, 2021 12.69 13.42 11.26 13.34 584,439 +0.53(+4.14%)
Feb 22, 2021 13.28 13.36 12.73 12.81 306,890 -0.50(-3.76%)
Feb 19, 2021 13.23 13.69 13.12 13.31 423,300 +0.11(+0.83%)
Feb 18, 2021 13.17 13.56 12.62 13.20 601,861 -0.18(-1.35%)
Feb 17, 2021 13.38 13.95 12.76 13.38 898,324 -0.30(-2.19%)
Feb 16, 2021 12.86 13.68 12.70 13.68 1,061,256 +0.94(+7.38%)
Feb 12, 2021 13.53 14.02 12.54 12.74 825,100 -0.96(-7.01%)
Feb 11, 2021 14.22 14.22 13.41 13.70 745,942 -0.54(-3.83%)
Feb 10, 2021 14.93 14.95 13.41 14.24 671,135 -0.17(-1.15%)
Feb 09, 2021 13.83 14.64 13.76 14.41 1,126,812 +0.68(+4.95%)
Feb 08, 2021 13.08 13.75 13.02 13.73 742,214 +0.74(+5.70%)
Feb 05, 2021 12.37 13.07 12.17 12.99 732,200 +0.84(+6.91%)
Feb 04, 2021 11.97 12.21 11.72 12.15 442,579 +0.29(+2.45%)
Feb 03, 2021 11.70 11.94 11.21 11.86 504,255 +0.28(+2.42%)
Feb 02, 2021 11.33 11.89 10.79 11.58 697,221 +0.47(+4.23%)
Feb 01, 2021 10.70 11.21 10.35 11.11 831,233 +0.65(+6.21%)
Jan 29, 2021 10.26 10.58 10.00 10.46 534,000 +0.17(+1.65%)
Jan 28, 2021 10.29 10.44 10.07 10.29 284,575 +0.03(+0.29%)
Jan 27, 2021 10.40 10.75 10.04 10.26 840,148 -0.41(-3.84%)
Jan 26, 2021 10.40 10.89 10.20 10.67 554,013 +0.26(+2.50%)
Jan 25, 2021 10.70 10.77 9.280 10.41 984,223 -0.16(-1.51%)
Jan 22, 2021 9.950 10.67 9.710 10.57 777,100 +0.58(+5.81%)
Jan 21, 2021 11.01 11.05 9.860 9.990 2,591,878 -0.87(-8.01%)
Jan 20, 2021 9.750 11.13 9.510 10.86 2,301,974 +1.37(+14.44%)
Jan 19, 2021 9.670 9.910 9.200 9.490 598,011 -0.01(-0.11%)
Jan 15, 2021 9.470 9.680 9.000 9.500 1,008,100 +0.01(+0.11%)
Jan 14, 2021 9.740 10.51 9.060 9.490 5,136,150 +2.15(+29.29%)
Jan 13, 2021 7.330 7.440 7.220 7.340 768,468 -0.02(-0.27%)
Jan 12, 2021 7.850 7.850 7.340 7.360 384,866 -0.23(-3.03%)
Jan 11, 2021 7.820 7.830 7.500 7.590 315,312 -0.06(-0.78%)
Jan 08, 2021 7.900 7.950 7.600 7.650 359,000 -0.19(-2.42%)
Jan 07, 2021 7.390 7.870 7.390 7.840 737,978 +0.46(+6.23%)
Jan 06, 2021 7.380 7.700 7.260 7.380 392,064 +0.05(+0.68%)
Jan 05, 2021 8.000 8.050 7.130 7.330 742,510 -0.51(-6.51%)
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.