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 (%)
Feb 28, 2020 3.980 4.110 3.810 3.920 53,300 +0.02(+0.51%)
Feb 27, 2020 4.280 4.280 3.800 3.900 77,811 -0.38(-8.88%)
Feb 26, 2020 4.530 4.530 4.200 4.280 30,972 -0.07(-1.61%)
Feb 25, 2020 4.670 4.671 4.340 4.350 68,023 -0.12(-2.79%)
Feb 24, 2020 4.650 4.720 4.440 4.475 94,042 -0.36(-7.35%)
Feb 21, 2020 4.910 4.990 4.730 4.830 56,200 -0.08(-1.63%)
Feb 20, 2020 4.990 5.050 4.910 4.910 47,666 +0.00(+0.00%)
Feb 19, 2020 4.610 4.990 4.600 4.910 34,413 +0.31(+6.74%)
Feb 18, 2020 4.550 4.650 4.500 4.600 45,965 +0.05(+1.10%)
Feb 14, 2020 4.980 4.980 4.540 4.550 52,900 -0.34(-6.95%)
Feb 13, 2020 4.770 4.900 4.640 4.890 13,578 +0.07(+1.45%)
Feb 12, 2020 4.910 4.910 4.710 4.820 25,792 +0.02(+0.42%)
Feb 11, 2020 4.880 4.950 4.730 4.800 11,783 -0.11(-2.24%)
Feb 10, 2020 4.660 4.970 4.630 4.910 29,375 +0.21(+4.47%)
Feb 07, 2020 4.730 4.750 4.490 4.700 30,900 +0.01(+0.21%)
Feb 06, 2020 4.790 4.790 4.650 4.690 21,912 -0.01(-0.21%)
Feb 05, 2020 4.650 4.790 4.650 4.700 18,285 +0.06(+1.29%)
Feb 04, 2020 4.760 4.800 4.470 4.640 15,053 +0.02(+0.43%)
Feb 03, 2020 4.620 4.666 4.510 4.620 25,613 +0.15(+3.36%)
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%)
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.