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

Organogenesis Holdings Inc (NQ: ORGO )

2.785 -0.035 (-1.24%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
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%)
Nov 01, 2019 7.050 7.410 7.050 7.400 27,200 +0.39(+5.56%)
Oct 31, 2019 7.080 7.140 6.900 7.010 44,888 -0.08(-1.13%)
Oct 30, 2019 7.300 7.300 7.060 7.090 14,818 -0.21(-2.88%)
Oct 29, 2019 7.320 7.480 7.105 7.300 16,771 -0.04(-0.54%)
Oct 28, 2019 7.420 7.600 7.330 7.340 23,834 -0.04(-0.54%)
Oct 25, 2019 7.340 7.510 7.180 7.380 7,700 +0.05(+0.68%)
Oct 24, 2019 7.400 7.510 7.030 7.330 8,343 -0.09(-1.21%)
Oct 23, 2019 7.440 7.465 6.390 7.420 9,040 -0.15(-1.98%)
Oct 22, 2019 7.480 7.775 7.400 7.570 20,215 +0.10(+1.34%)
Oct 21, 2019 7.200 7.620 7.170 7.470 20,216 +0.32(+4.48%)
Oct 18, 2019 7.510 7.510 6.970 7.150 17,500 -0.42(-5.55%)
Oct 17, 2019 7.620 7.700 7.470 7.570 15,043 -0.01(-0.13%)
Oct 16, 2019 7.580 7.780 7.370 7.580 66,446 -0.02(-0.26%)
Oct 15, 2019 7.630 7.771 7.450 7.600 53,088 +0.00(+0.00%)
Oct 14, 2019 7.530 7.639 7.470 7.600 42,365 +0.03(+0.40%)
Oct 11, 2019 7.200 7.665 7.133 7.570 57,600 +0.42(+5.87%)
Oct 10, 2019 7.180 7.190 7.000 7.150 21,814 +0.05(+0.70%)
Oct 09, 2019 7.250 7.280 7.090 7.100 28,837 -0.11(-1.53%)
Oct 08, 2019 7.000 7.230 6.850 7.210 53,288 +0.18(+2.56%)
Oct 07, 2019 6.960 7.080 6.926 7.030 44,064 +0.07(+1.01%)
Oct 04, 2019 6.800 7.050 6.750 6.960 50,200 +0.16(+2.35%)
Oct 03, 2019 6.300 6.830 6.264 6.800 38,528 +0.50(+7.94%)
Oct 02, 2019 6.480 6.480 6.030 6.300 50,452 -0.25(-3.82%)
Oct 01, 2019 6.600 6.670 6.500 6.550 48,971 -0.02(-0.30%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
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.