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

Organogenesis Holdings Inc (NQ: ORGO )

2.690 -0.130 (-4.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2022 3.760 3.820 3.560 3.590 1,155,774 -0.17(-4.52%)
Aug 30, 2022 3.800 3.885 3.730 3.760 1,133,751 -0.04(-1.05%)
Aug 29, 2022 3.840 3.920 3.790 3.800 1,123,508 -0.09(-2.31%)
Aug 26, 2022 4.200 4.220 3.870 3.890 973,100 -0.25(-6.04%)
Aug 25, 2022 4.050 4.160 3.995 4.140 742,609 +0.13(+3.24%)
Aug 24, 2022 4.050 4.110 3.980 4.010 847,768 -0.06(-1.47%)
Aug 23, 2022 4.090 4.150 3.960 4.070 856,475 -0.02(-0.49%)
Aug 22, 2022 4.210 4.280 4.045 4.090 833,287 -0.14(-3.31%)
Aug 19, 2022 4.470 4.530 4.220 4.230 851,819 -0.30(-6.62%)
Aug 18, 2022 4.520 4.550 4.320 4.530 1,133,754 +0.09(+2.03%)
Aug 17, 2022 4.810 4.810 4.440 4.440 1,000,332 -0.41(-8.45%)
Aug 16, 2022 4.860 4.930 4.710 4.850 1,167,275 -0.02(-0.41%)
Aug 15, 2022 4.710 4.890 4.660 4.870 1,171,933 +0.15(+3.18%)
Aug 12, 2022 4.800 4.845 4.690 4.720 997,891 -0.06(-1.26%)
Aug 11, 2022 4.900 4.920 4.690 4.780 1,750,119 -0.03(-0.62%)
Aug 10, 2022 5.190 5.330 4.630 4.810 3,256,925 -1.20(-19.97%)
Aug 09, 2022 6.450 6.450 5.820 6.010 1,018,518 -0.42(-6.53%)
Aug 08, 2022 6.190 6.520 6.100 6.430 1,169,056 +0.24(+3.88%)
Aug 05, 2022 5.820 6.195 5.785 6.190 541,023 +0.27(+4.56%)
Aug 04, 2022 5.810 5.930 5.630 5.920 850,894 +0.16(+2.78%)
Aug 03, 2022 5.710 5.890 5.700 5.760 1,603,512 +0.14(+2.49%)
Aug 02, 2022 5.670 5.760 5.590 5.620 435,097 -0.08(-1.40%)
Aug 01, 2022 5.660 5.815 5.620 5.700 475,815 -0.04(-0.70%)
Jul 29, 2022 5.860 5.910 5.660 5.740 445,740 -0.16(-2.71%)
Jul 28, 2022 5.880 5.965 5.730 5.900 476,714 +0.02(+0.34%)
Jul 27, 2022 5.530 5.915 5.420 5.880 666,758 +0.41(+7.50%)
Jul 26, 2022 5.410 5.530 5.230 5.470 589,258 +0.00(+0.00%)
Jul 25, 2022 5.420 5.510 5.360 5.470 468,333 +0.10(+1.86%)
Jul 22, 2022 5.550 5.600 5.300 5.370 663,409 -0.13(-2.36%)
Jul 21, 2022 5.460 5.580 5.400 5.500 372,905 +0.04(+0.73%)
Jul 20, 2022 5.340 5.540 5.320 5.460 817,841 +0.16(+3.02%)
Jul 19, 2022 5.210 5.335 5.120 5.300 1,192,769 +0.20(+3.92%)
Jul 18, 2022 5.320 5.410 5.070 5.100 545,511 -0.17(-3.23%)
Jul 15, 2022 5.300 5.300 5.130 5.270 431,561 +0.10(+1.93%)
Jul 14, 2022 5.290 5.410 5.010 5.170 710,784 -0.24(-4.44%)
Jul 13, 2022 5.080 5.540 5.050 5.410 2,910,313 +0.22(+4.24%)
Jul 12, 2022 5.010 5.245 4.890 5.190 3,424,010 +0.26(+5.27%)
Jul 11, 2022 5.060 5.130 4.895 4.930 879,700 -0.17(-3.33%)
Jul 08, 2022 5.290 5.380 5.060 5.100 950,416 -0.26(-4.85%)
Jul 07, 2022 5.290 5.460 5.220 5.360 1,030,111 +0.12(+2.29%)
Jul 06, 2022 5.260 5.350 5.150 5.240 593,208 -0.05(-0.95%)
Jul 05, 2022 4.910 5.330 4.880 5.290 1,501,823 +0.29(+5.80%)
Jul 01, 2022 4.870 5.015 4.840 5.000 813,895 +0.12(+2.46%)
Jun 30, 2022 4.710 4.980 4.640 4.880 784,135 +0.06(+1.24%)
Jun 29, 2022 4.750 4.850 4.620 4.820 614,337 +0.08(+1.69%)
Jun 28, 2022 4.950 5.005 4.730 4.740 961,565 -0.18(-3.66%)
Jun 27, 2022 5.000 5.080 4.870 4.920 778,324 -0.08(-1.60%)
Jun 24, 2022 5.200 5.320 4.925 5.000 2,738,052 -0.23(-4.40%)
Jun 23, 2022 5.160 5.290 5.150 5.230 1,062,160 +0.07(+1.36%)
Jun 22, 2022 5.190 5.350 5.100 5.160 820,662 -0.09(-1.71%)
Jun 21, 2022 5.250 5.390 5.045 5.250 1,351,839 +0.11(+2.14%)
Jun 17, 2022 5.050 5.330 5.050 5.140 2,847,061 +0.18(+3.63%)
Jun 16, 2022 4.990 5.140 4.890 4.960 874,065 -0.23(-4.43%)
Jun 15, 2022 5.000 5.260 4.975 5.190 875,286 +0.26(+5.27%)
Jun 14, 2022 4.890 4.960 4.735 4.930 1,026,170 +0.02(+0.41%)
Jun 13, 2022 4.850 5.070 4.790 4.910 1,021,938 -0.14(-2.77%)
Jun 10, 2022 5.020 5.150 4.920 5.050 762,505 -0.05(-0.98%)
Jun 09, 2022 5.280 5.310 5.050 5.100 1,018,432 -0.26(-4.85%)
Jun 08, 2022 5.430 5.510 5.340 5.360 592,131 -0.15(-2.72%)
Jun 07, 2022 5.330 5.540 5.330 5.510 772,706 +0.13(+2.42%)
Jun 06, 2022 5.580 5.650 5.300 5.380 762,268 -0.18(-3.24%)
Jun 03, 2022 5.620 5.640 5.440 5.560 838,242 +0.02(+0.36%)
Jun 02, 2022 5.470 5.740 5.410 5.540 1,368,612 +0.04(+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.