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 (%)
Mar 31, 2020 3.410 3.500 3.060 3.230 38,453 -0.16(-4.72%)
Mar 30, 2020 3.300 3.390 3.090 3.390 28,022 +0.03(+0.89%)
Mar 27, 2020 3.500 3.500 3.110 3.360 43,700 -0.18(-5.08%)
Mar 26, 2020 3.370 3.540 2.910 3.540 117,630 +0.12(+3.51%)
Mar 25, 2020 3.540 3.540 3.130 3.420 43,687 -0.12(-3.39%)
Mar 24, 2020 2.920 3.540 2.860 3.540 51,168 +0.62(+21.23%)
Mar 23, 2020 2.920 3.040 2.690 2.920 55,494 -0.11(-3.63%)
Mar 20, 2020 3.000 3.250 2.920 3.030 96,300 +0.09(+3.06%)
Mar 19, 2020 2.900 3.220 2.610 2.940 131,372 +0.02(+0.68%)
Mar 18, 2020 3.230 3.630 2.470 2.920 86,841 -0.68(-18.89%)
Mar 17, 2020 3.770 3.790 3.110 3.600 100,295 -0.32(-8.16%)
Mar 16, 2020 3.920 4.290 3.650 3.920 220,090 -0.53(-11.91%)
Mar 13, 2020 4.160 4.470 4.000 4.450 456,000 +0.48(+12.09%)
Mar 12, 2020 2.990 4.860 2.990 3.970 1,414,666 +0.99(+33.22%)
Mar 11, 2020 2.870 3.210 2.800 2.980 76,985 +0.04(+1.36%)
Mar 10, 2020 3.640 3.640 2.850 2.940 105,720 -0.15(-4.85%)
Mar 09, 2020 3.500 3.500 3.000 3.090 91,906 -0.42(-11.97%)
Mar 06, 2020 3.700 3.745 3.500 3.510 28,700 -0.16(-4.36%)
Mar 05, 2020 3.880 3.993 3.550 3.670 33,172 -0.27(-6.85%)
Mar 04, 2020 3.750 4.020 3.750 3.940 30,983 +0.23(+6.20%)
Mar 03, 2020 4.190 4.190 3.590 3.710 37,624 -0.33(-8.17%)
Mar 02, 2020 4.110 4.110 3.920 4.040 28,963 +0.12(+3.06%)
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%)
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.