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

Organogenesis Holdings Inc (NQ: ORGO )

2.680 -0.140 (-4.96%)
Streaming Delayed Price Updated: 1:37 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, 2022 7.630 7.850 7.585 7.620 921,865 -0.05(-0.65%)
Mar 30, 2022 7.800 7.980 7.660 7.670 851,250 -0.16(-2.04%)
Mar 29, 2022 7.400 7.890 7.340 7.830 880,619 +0.53(+7.26%)
Mar 28, 2022 7.190 7.387 7.070 7.300 489,128 +0.06(+0.83%)
Mar 25, 2022 7.370 7.400 7.170 7.240 624,938 -0.10(-1.36%)
Mar 24, 2022 7.310 7.360 7.060 7.340 891,096 +0.09(+1.24%)
Mar 23, 2022 7.570 7.600 7.165 7.250 794,220 -0.41(-5.35%)
Mar 22, 2022 7.540 7.740 7.525 7.660 1,031,886 +0.12(+1.59%)
Mar 21, 2022 7.580 7.780 7.370 7.540 1,518,886 +0.19(+2.59%)
Mar 18, 2022 7.890 7.930 7.330 7.350 5,129,734 -0.56(-7.08%)
Mar 17, 2022 7.800 7.940 7.590 7.910 1,127,317 +0.10(+1.28%)
Mar 16, 2022 7.520 7.820 7.450 7.810 1,128,048 +0.36(+4.83%)
Mar 15, 2022 7.360 7.490 7.190 7.450 1,051,143 +0.14(+1.92%)
Mar 14, 2022 7.590 7.770 7.230 7.310 1,192,162 -0.31(-4.07%)
Mar 11, 2022 8.480 8.480 7.570 7.620 1,312,997 -0.77(-9.18%)
Mar 10, 2022 8.400 8.540 8.220 8.390 733,626 -0.18(-2.10%)
Mar 09, 2022 8.650 8.688 8.150 8.570 1,622,217 +0.09(+1.06%)
Mar 08, 2022 9.000 9.000 8.420 8.480 1,066,529 -0.47(-5.25%)
Mar 07, 2022 8.600 9.200 8.510 8.950 1,040,129 +0.35(+4.07%)
Mar 04, 2022 8.690 9.000 8.500 8.600 1,109,840 -0.21(-2.38%)
Mar 03, 2022 8.868 9.130 8.416 8.810 1,451,819 +0.02(+0.23%)
Mar 02, 2022 8.140 9.270 8.000 8.790 3,847,966 +1.55(+21.41%)
Mar 01, 2022 7.570 7.570 7.170 7.240 1,228,884 -0.20(-2.69%)
Feb 28, 2022 7.260 7.580 7.260 7.440 761,980 +0.13(+1.78%)
Feb 25, 2022 7.250 7.340 7.050 7.310 795,945 +0.13(+1.81%)
Feb 24, 2022 6.370 7.190 6.370 7.180 1,643,988 +0.54(+8.13%)
Feb 23, 2022 6.790 6.890 6.610 6.640 1,170,461 -0.14(-2.06%)
Feb 22, 2022 6.460 7.020 6.380 6.780 1,432,932 +0.31(+4.79%)
Feb 18, 2022 6.470 0 -0.38(-5.55%)
Feb 17, 2022 7.680 7.730 6.765 6.850 1,049,732 -0.93(-11.95%)
Feb 16, 2022 7.970 8.020 7.710 7.780 591,311 -0.25(-3.11%)
Feb 15, 2022 7.570 8.090 7.570 8.030 2,362,561 +0.55(+7.35%)
Feb 14, 2022 7.680 7.830 7.400 7.480 1,896,659 -0.14(-1.84%)
Feb 11, 2022 7.550 7.860 7.470 7.620 618,456 -0.01(-0.13%)
Feb 10, 2022 7.670 8.060 7.470 7.630 1,341,039 -0.32(-4.03%)
Feb 09, 2022 7.770 7.970 7.750 7.950 559,778 +0.28(+3.65%)
Feb 08, 2022 7.420 7.710 7.320 7.670 1,096,773 +0.19(+2.54%)
Feb 07, 2022 7.250 7.560 7.250 7.480 591,834 +0.29(+4.03%)
Feb 04, 2022 7.020 7.270 6.970 7.190 809,568 +0.13(+1.84%)
Feb 03, 2022 7.140 7.350 7.000 7.060 941,249 -0.12(-1.67%)
Feb 02, 2022 7.420 7.490 7.140 7.180 717,345 -0.22(-2.97%)
Feb 01, 2022 7.690 7.690 7.290 7.400 677,920 -0.29(-3.77%)
Jan 31, 2022 7.090 7.760 7.690 801,627 +0.58(+8.16%)
Jan 28, 2022 7.060 7.120 6.690 7.110 711,062 +0.20(+2.89%)
Jan 27, 2022 7.410 7.460 6.830 6.910 712,994 -0.41(-5.60%)
Jan 26, 2022 7.570 7.740 7.240 7.320 942,597 -0.15(-2.01%)
Jan 25, 2022 7.380 7.620 7.140 7.470 829,365 -0.06(-0.80%)
Jan 24, 2022 7.130 7.550 6.870 7.530 1,078,298 +0.22(+3.01%)
Jan 21, 2022 7.530 7.790 7.300 7.310 774,118 -0.32(-4.19%)
Jan 20, 2022 7.830 8.260 7.630 7.630 639,738 -0.09(-1.17%)
Jan 19, 2022 7.730 8.000 7.630 7.720 772,550 +0.05(+0.65%)
Jan 18, 2022 8.200 8.250 7.640 7.670 1,024,299 -0.75(-8.91%)
Jan 14, 2022 8.420 0 +0.20(+2.43%)
Jan 13, 2022 8.440 8.890 8.190 8.220 685,509 -0.16(-1.91%)
Jan 12, 2022 8.770 8.870 8.310 8.380 824,117 -0.38(-4.34%)
Jan 11, 2022 8.390 8.770 8.150 8.760 522,149 +0.43(+5.16%)
Jan 10, 2022 8.350 8.380 8.020 8.330 834,585 +0.11(+1.34%)
Jan 07, 2022 8.540 8.585 8.185 8.220 508,297 -0.23(-2.72%)
Jan 06, 2022 8.400 8.840 8.210 8.450 593,609 +0.05(+0.60%)
Jan 05, 2022 9.115 9.115 8.400 8.400 832,372 -0.49(-5.51%)
Jan 04, 2022 9.630 9.670 8.850 8.890 707,659 -0.68(-7.11%)
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.