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

Organogenesis Holdings Inc (NQ: ORGO )

2.705 -0.115 (-4.08%)
Streaming Delayed Price Updated: 1:19 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 (%)
Dec 31, 2020 7.530 7.530 7.530 619,794 +0.08(+1.07%)
Dec 30, 2020 7.180 7.600 7.180 7.450 619,794 +0.30(+4.20%)
Dec 29, 2020 6.700 7.190 6.640 7.150 559,859 +0.48(+7.20%)
Dec 28, 2020 6.490 6.780 6.480 6.670 302,154 +0.21(+3.25%)
Dec 24, 2020 6.600 6.600 6.400 6.460 140,700 -0.10(-1.52%)
Dec 23, 2020 6.510 6.660 6.380 6.560 413,360 +0.06(+0.92%)
Dec 22, 2020 6.200 6.500 6.070 6.500 830,213 +0.34(+5.52%)
Dec 21, 2020 5.910 6.230 5.770 6.160 1,025,569 +0.19(+3.18%)
Dec 18, 2020 5.920 6.330 5.768 5.970 2,144,700 +0.07(+1.19%)
Dec 17, 2020 5.440 5.940 5.350 5.900 835,090 +0.50(+9.26%)
Dec 16, 2020 5.370 5.480 5.190 5.400 528,526 +0.00(+0.00%)
Dec 15, 2020 5.230 5.500 5.102 5.400 340,658 +0.30(+5.88%)
Dec 14, 2020 4.800 5.260 4.800 5.100 396,458 +0.31(+6.47%)
Dec 11, 2020 4.860 4.910 4.570 4.790 375,100 -0.07(-1.44%)
Dec 10, 2020 4.800 5.110 4.720 4.860 377,792 +0.04(+0.83%)
Dec 09, 2020 5.250 5.330 4.560 4.820 564,244 -0.41(-7.84%)
Dec 08, 2020 5.510 5.660 5.180 5.230 499,601 -0.30(-5.42%)
Dec 07, 2020 5.500 5.650 5.460 5.530 916,836 +0.11(+2.03%)
Dec 04, 2020 5.380 5.470 5.269 5.420 334,400 +0.17(+3.24%)
Dec 03, 2020 5.280 5.400 5.200 5.250 206,961 -0.03(-0.57%)
Dec 02, 2020 5.220 5.400 5.160 5.280 375,791 +0.08(+1.54%)
Dec 01, 2020 5.210 5.290 5.110 5.200 274,958 +0.05(+0.97%)
Nov 30, 2020 5.080 5.230 4.880 5.150 682,618 +0.16(+3.21%)
Nov 27, 2020 5.130 5.220 4.950 4.990 190,700 -0.13(-2.54%)
Nov 25, 2020 5.210 5.220 5.100 5.120 205,900 -0.05(-0.97%)
Nov 24, 2020 5.250 5.280 4.990 5.170 467,735 +0.00(+0.00%)
Nov 23, 2020 5.450 5.450 5.090 5.170 646,727 +0.09(+1.77%)
Nov 20, 2020 5.250 5.400 4.970 5.080 990,900 +0.17(+3.46%)
Nov 19, 2020 4.770 5.040 4.730 4.910 554,794 +0.21(+4.47%)
Nov 18, 2020 4.540 4.844 4.500 4.700 648,876 +0.37(+8.55%)
Nov 17, 2020 4.360 4.550 4.263 4.330 787,734 +0.03(+0.70%)
Nov 16, 2020 4.460 4.540 4.180 4.300 544,683 +0.08(+1.90%)
Nov 13, 2020 3.820 4.550 3.510 4.220 3,430,500 +0.55(+14.99%)
Nov 12, 2020 3.940 3.990 3.660 3.670 869,252 -0.27(-6.85%)
Nov 11, 2020 3.930 4.080 3.820 3.940 394,712 -0.40(-9.22%)
Nov 10, 2020 4.440 4.490 3.940 4.340 383,892 +0.19(+4.58%)
Nov 09, 2020 4.080 4.340 4.000 4.150 189,750 +0.14(+3.49%)
Nov 06, 2020 3.890 4.090 3.850 4.010 83,800 +0.11(+2.82%)
Nov 05, 2020 3.690 3.960 3.690 3.900 90,841 +0.18(+4.84%)
Nov 04, 2020 3.790 3.810 3.668 3.720 67,040 -0.05(-1.33%)
Nov 03, 2020 3.780 3.990 3.630 3.770 79,484 +0.10(+2.72%)
Nov 02, 2020 3.670 3.769 3.550 3.670 83,127 +0.02(+0.55%)
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%)
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.