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 (%)
Oct 30, 2020 3.680 3.766 3.600 3.650 113,000 +0.00(+0.00%)
Oct 29, 2020 3.550 3.700 3.450 3.650 91,957 +0.02(+0.55%)
Oct 28, 2020 3.900 3.900 3.580 3.630 143,693 -0.32(-8.10%)
Oct 27, 2020 4.050 4.160 3.940 3.950 85,484 -0.10(-2.47%)
Oct 26, 2020 4.210 4.250 4.030 4.050 52,912 -0.16(-3.80%)
Oct 23, 2020 4.000 4.352 3.910 4.210 317,600 +0.24(+6.05%)
Oct 22, 2020 3.950 4.060 3.880 3.970 103,292 +0.01(+0.25%)
Oct 21, 2020 4.000 4.160 3.860 3.960 114,877 -0.04(-1.00%)
Oct 20, 2020 4.240 4.400 3.900 4.000 330,090 -0.12(-2.91%)
Oct 19, 2020 4.600 4.700 4.100 4.120 541,182 -0.64(-13.45%)
Oct 16, 2020 4.520 5.100 4.430 4.760 751,400 +0.18(+3.93%)
Oct 15, 2020 4.400 4.840 4.230 4.580 2,306,589 +0.80(+21.16%)
Oct 14, 2020 3.790 3.850 3.740 3.780 1,147,877 -0.07(-1.82%)
Oct 13, 2020 4.080 4.090 3.750 3.850 146,661 -0.21(-5.17%)
Oct 12, 2020 3.900 4.070 3.710 4.060 105,498 +0.18(+4.64%)
Oct 09, 2020 3.860 3.895 3.810 3.880 26,000 +0.02(+0.52%)
Oct 08, 2020 3.900 3.980 3.780 3.860 43,926 -0.09(-2.28%)
Oct 07, 2020 3.800 3.960 3.779 3.950 60,417 +0.19(+5.05%)
Oct 06, 2020 3.950 3.960 3.740 3.760 38,055 -0.12(-3.09%)
Oct 05, 2020 3.700 3.950 3.700 3.880 41,883 +0.18(+4.86%)
Oct 02, 2020 3.710 3.810 3.574 3.700 23,000 -0.08(-2.12%)
Oct 01, 2020 3.830 3.830 3.710 3.780 62,540 -0.06(-1.56%)
Sep 30, 2020 3.900 3.990 3.778 3.840 29,901 -0.04(-1.03%)
Sep 29, 2020 3.840 3.933 3.730 3.880 35,260 +0.05(+1.31%)
Sep 28, 2020 3.750 3.880 3.670 3.830 53,649 +0.07(+1.86%)
Sep 25, 2020 3.520 3.800 3.510 3.760 41,600 +0.29(+8.36%)
Sep 24, 2020 3.620 3.620 3.360 3.470 61,070 -0.10(-2.80%)
Sep 23, 2020 3.800 3.920 3.550 3.570 37,671 -0.23(-6.05%)
Sep 22, 2020 3.910 3.924 3.710 3.800 24,803 -0.05(-1.30%)
Sep 21, 2020 3.980 4.110 3.750 3.850 54,349 -0.21(-5.17%)
Sep 18, 2020 4.170 4.210 3.910 4.060 93,700 -0.04(-0.98%)
Sep 17, 2020 4.130 4.208 3.990 4.100 37,823 -0.05(-1.20%)
Sep 16, 2020 4.110 4.230 4.070 4.150 61,773 +0.04(+0.97%)
Sep 15, 2020 4.070 4.180 4.070 4.110 46,836 +0.07(+1.61%)
Sep 14, 2020 3.970 4.090 3.930 4.045 52,733 +0.06(+1.63%)
Sep 11, 2020 4.100 4.154 3.860 3.980 76,500 -0.11(-2.69%)
Sep 10, 2020 4.150 4.180 4.010 4.090 61,213 -0.06(-1.45%)
Sep 09, 2020 4.020 4.210 4.002 4.150 89,911 +0.06(+1.47%)
Sep 08, 2020 4.190 4.220 4.040 4.090 76,845 -0.13(-3.08%)
Sep 04, 2020 4.290 4.320 4.058 4.220 50,300 +0.00(+0.00%)
Sep 03, 2020 4.320 4.320 4.150 4.220 36,700 -0.10(-2.31%)
Sep 02, 2020 4.220 4.350 4.160 4.320 97,898 +0.08(+2.01%)
Sep 01, 2020 4.270 4.290 4.160 4.235 32,611 -0.06(-1.51%)
Aug 31, 2020 4.280 4.500 4.260 4.300 89,483 +0.02(+0.47%)
Aug 28, 2020 4.220 4.310 4.130 4.280 26,100 +0.08(+1.90%)
Aug 27, 2020 4.210 4.270 4.074 4.200 78,223 -0.05(-1.18%)
Aug 26, 2020 4.190 4.300 4.131 4.250 40,268 +0.06(+1.43%)
Aug 25, 2020 4.360 4.425 4.040 4.190 142,206 -0.26(-5.84%)
Aug 24, 2020 4.480 4.490 4.360 4.450 48,893 -0.01(-0.22%)
Aug 21, 2020 4.550 4.590 4.350 4.460 79,300 -0.12(-2.62%)
Aug 20, 2020 4.420 4.600 4.380 4.580 61,969 +0.12(+2.69%)
Aug 19, 2020 4.410 4.600 4.370 4.460 142,001 +0.05(+1.13%)
Aug 18, 2020 4.240 4.500 4.130 4.410 186,190 +0.18(+4.26%)
Aug 17, 2020 4.070 4.250 4.020 4.230 127,537 +0.15(+3.68%)
Aug 14, 2020 4.020 4.120 3.891 4.080 67,900 +0.01(+0.25%)
Aug 13, 2020 4.100 4.140 4.040 4.070 61,124 +0.00(+0.00%)
Aug 12, 2020 4.050 4.150 4.000 4.070 89,691 +0.02(+0.49%)
Aug 11, 2020 4.100 4.200 4.000 4.050 260,067 +0.20(+5.19%)
Aug 10, 2020 4.050 4.100 3.820 3.850 98,665 -0.17(-4.23%)
Aug 07, 2020 3.900 4.150 3.850 4.020 337,000 +0.16(+4.15%)
Aug 06, 2020 3.830 3.860 3.700 3.860 52,804 +0.03(+0.78%)
Aug 05, 2020 3.810 3.850 3.670 3.830 33,910 +0.06(+1.59%)
Aug 04, 2020 3.700 3.783 3.630 3.770 42,276 +0.06(+1.62%)
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.