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 (%)
Jan 31, 2020 4.650 4.700 4.240 4.470 104,200 -0.24(-5.10%)
Jan 30, 2020 4.710 4.880 4.550 4.710 27,416 -0.02(-0.42%)
Jan 29, 2020 4.800 4.820 4.660 4.730 26,555 -0.02(-0.42%)
Jan 28, 2020 4.700 4.800 4.610 4.750 48,414 +0.08(+1.71%)
Jan 27, 2020 4.740 4.790 4.650 4.670 48,294 -0.17(-3.51%)
Jan 24, 2020 4.980 4.980 4.820 4.840 39,200 -0.12(-2.42%)
Jan 23, 2020 5.060 5.090 4.920 4.960 26,832 -0.05(-1.00%)
Jan 22, 2020 4.920 5.200 4.866 5.010 69,617 +0.07(+1.42%)
Jan 21, 2020 5.290 5.290 4.700 4.940 128,712 -0.35(-6.62%)
Jan 17, 2020 5.370 5.435 5.250 5.290 61,000 -0.02(-0.38%)
Jan 16, 2020 5.200 5.390 5.050 5.310 75,062 +0.11(+2.12%)
Jan 15, 2020 5.100 5.350 5.070 5.200 76,931 +0.12(+2.36%)
Jan 14, 2020 5.000 5.220 5.000 5.080 73,120 +0.08(+1.60%)
Jan 13, 2020 5.010 5.120 4.840 5.000 115,964 +0.22(+4.60%)
Jan 10, 2020 4.990 5.080 4.760 4.780 150,200 -0.06(-1.24%)
Jan 09, 2020 4.910 4.921 4.790 4.840 62,923 -0.04(-0.82%)
Jan 08, 2020 4.470 4.940 4.470 4.880 59,724 +0.40(+8.93%)
Jan 07, 2020 4.450 4.590 4.310 4.480 63,203 +0.00(+0.00%)
Jan 06, 2020 4.570 4.600 4.340 4.480 136,312 -0.10(-2.18%)
Jan 03, 2020 4.710 4.790 4.560 4.580 85,200 -0.20(-4.18%)
Jan 02, 2020 4.850 4.896 4.690 4.780 85,675 -0.03(-0.62%)
Dec 31, 2019 4.820 4.900 4.690 4.810 98,500 -0.03(-0.62%)
Dec 30, 2019 4.920 4.920 4.770 4.840 64,140 -0.10(-2.02%)
Dec 27, 2019 4.980 5.040 4.900 4.940 46,300 -0.03(-0.60%)
Dec 26, 2019 4.960 5.080 4.880 4.970 111,983 -0.03(-0.60%)
Dec 24, 2019 4.880 5.030 4.831 5.000 49,100 +0.12(+2.46%)
Dec 23, 2019 4.810 4.990 4.770 4.880 176,838 +0.09(+1.88%)
Dec 20, 2019 5.050 5.050 4.760 4.790 640,600 -0.26(-5.15%)
Dec 19, 2019 5.000 5.070 4.900 5.050 82,577 +0.07(+1.41%)
Dec 18, 2019 5.030 5.080 4.910 4.980 58,002 -0.04(-0.80%)
Dec 17, 2019 5.000 5.070 4.900 5.020 97,049 +0.02(+0.40%)
Dec 16, 2019 4.930 5.110 4.820 5.000 149,358 +0.10(+2.04%)
Dec 13, 2019 4.700 4.980 4.650 4.900 122,800 +0.20(+4.26%)
Dec 12, 2019 4.860 4.930 4.660 4.700 216,949 -0.17(-3.49%)
Dec 11, 2019 5.000 5.050 4.800 4.870 110,627 -0.06(-1.22%)
Dec 10, 2019 5.000 5.030 4.910 4.930 44,030 -0.02(-0.40%)
Dec 09, 2019 5.080 5.225 4.900 4.950 149,765 -0.16(-3.13%)
Dec 06, 2019 4.850 5.237 4.760 5.110 505,300 +0.30(+6.24%)
Dec 05, 2019 4.820 4.940 4.710 4.810 155,864 -0.01(-0.21%)
Dec 04, 2019 4.990 5.100 4.720 4.820 182,679 -0.14(-2.82%)
Dec 03, 2019 4.830 5.040 4.810 4.960 134,182 +0.03(+0.61%)
Dec 02, 2019 5.110 5.180 4.840 4.930 215,374 -0.20(-3.90%)
Nov 29, 2019 5.010 5.250 4.910 5.130 241,400 +0.22(+4.59%)
Nov 27, 2019 5.000 5.100 4.810 4.905 212,500 -0.10(-2.10%)
Nov 26, 2019 5.070 5.150 4.950 5.010 533,121 -0.02(-0.40%)
Nov 25, 2019 4.850 5.100 4.840 5.030 759,585 +0.31(+6.46%)
Nov 22, 2019 5.000 5.090 4.610 4.725 2,251,800 -1.35(-22.16%)
Nov 21, 2019 7.000 7.010 5.930 6.070 158,308 -1.18(-16.28%)
Nov 20, 2019 7.720 7.823 6.820 7.250 100,996 -0.71(-8.92%)
Nov 19, 2019 7.880 8.140 7.800 7.960 20,484 +0.17(+2.18%)
Nov 18, 2019 8.140 8.140 7.780 7.790 11,070 -0.21(-2.62%)
Nov 15, 2019 8.190 8.190 7.751 8.000 17,500 +0.19(+2.43%)
Nov 14, 2019 8.160 8.160 7.588 7.810 23,016 -0.30(-3.70%)
Nov 13, 2019 7.500 8.336 7.415 8.110 62,250 +0.59(+7.85%)
Nov 12, 2019 7.250 7.680 7.250 7.520 14,740 +0.17(+2.31%)
Nov 11, 2019 7.210 7.590 7.130 7.350 7,262 +0.14(+1.94%)
Nov 08, 2019 7.250 7.620 7.143 7.210 20,600 -0.03(-0.41%)
Nov 07, 2019 7.400 7.400 7.000 7.240 7,173 +0.09(+1.26%)
Nov 06, 2019 7.150 7.380 7.150 7.150 7,870 -0.20(-2.72%)
Nov 05, 2019 7.390 7.460 7.192 7.350 15,218 +0.12(+1.66%)
Nov 04, 2019 7.450 7.500 7.180 7.230 20,991 -0.17(-2.30%)
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.