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 (%)
Jul 31, 2019 5.020 5.120 4.960 4.960 26,801 -0.05(-1.00%)
Jul 30, 2019 5.080 5.130 4.992 5.010 24,774 -0.12(-2.34%)
Jul 29, 2019 5.170 5.190 5.090 5.130 18,021 +0.02(+0.39%)
Jul 26, 2019 4.860 5.140 4.860 5.110 19,800 +0.30(+6.24%)
Jul 25, 2019 5.110 5.120 4.750 4.810 62,625 -0.32(-6.24%)
Jul 24, 2019 5.400 5.400 5.130 5.130 50,438 -0.31(-5.70%)
Jul 23, 2019 5.820 5.950 5.370 5.440 56,423 -0.46(-7.80%)
Jul 22, 2019 6.110 6.180 5.830 5.900 31,796 -0.25(-4.07%)
Jul 19, 2019 6.150 6.310 6.100 6.150 24,400 -0.05(-0.81%)
Jul 18, 2019 6.360 6.460 6.080 6.200 17,172 -0.20(-3.13%)
Jul 17, 2019 6.770 6.770 6.300 6.400 52,445 +0.09(+1.43%)
Jul 16, 2019 6.900 7.023 6.300 6.310 72,633 -0.51(-7.48%)
Jul 15, 2019 7.860 7.860 6.620 6.820 88,561 -0.92(-11.89%)
Jul 12, 2019 7.870 7.930 7.710 7.740 21,300 -0.19(-2.40%)
Jul 11, 2019 7.950 8.000 7.600 7.930 20,335 -0.03(-0.38%)
Jul 10, 2019 8.020 8.050 7.840 7.960 11,078 -0.09(-1.12%)
Jul 09, 2019 8.010 8.100 7.630 8.050 20,728 +0.24(+3.07%)
Jul 08, 2019 7.920 8.040 7.790 7.810 25,360 -0.10(-1.26%)
Jul 05, 2019 7.660 8.250 7.620 7.910 33,800 +0.16(+2.06%)
Jul 03, 2019 8.030 8.030 7.700 7.750 14,000 -0.34(-4.20%)
Jul 02, 2019 7.940 8.150 7.714 8.090 32,530 +0.09(+1.12%)
Jul 01, 2019 7.670 8.350 7.670 8.000 97,386 +0.40(+5.26%)
Jun 28, 2019 7.370 7.890 7.266 7.600 1,122,000 +0.17(+2.29%)
Jun 27, 2019 7.290 7.480 7.210 7.430 33,381 +0.08(+1.09%)
Jun 26, 2019 7.280 7.350 7.085 7.350 27,729 +0.01(+0.14%)
Jun 25, 2019 7.220 7.400 7.150 7.340 10,325 +0.13(+1.80%)
Jun 24, 2019 7.040 7.310 7.001 7.210 22,790 +0.07(+0.98%)
Jun 21, 2019 7.380 7.380 6.990 7.140 32,200 -0.04(-0.56%)
Jun 20, 2019 7.480 7.570 7.180 7.180 105,320 -0.21(-2.84%)
Jun 19, 2019 7.370 7.460 7.370 7.390 22,107 +0.04(+0.54%)
Jun 18, 2019 7.410 7.460 7.160 7.350 20,215 -0.05(-0.68%)
Jun 17, 2019 7.280 7.490 7.230 7.400 31,595 +0.07(+0.95%)
Jun 14, 2019 6.931 7.400 6.931 7.330 25,400 +0.06(+0.83%)
Jun 13, 2019 7.150 7.450 7.132 7.270 28,933 -0.03(-0.41%)
Jun 12, 2019 7.461 7.461 7.260 7.300 42,527 -0.01(-0.14%)
Jun 11, 2019 7.370 7.500 7.280 7.310 117,033 +0.01(+0.14%)
Jun 10, 2019 7.120 7.400 7.080 7.300 36,899 +0.23(+3.25%)
Jun 07, 2019 7.010 7.510 6.899 7.070 28,500 -0.08(-1.12%)
Jun 06, 2019 6.700 7.250 6.640 7.150 44,125 +0.46(+6.88%)
Jun 05, 2019 6.660 6.870 6.600 6.690 25,723 +0.11(+1.67%)
Jun 04, 2019 6.860 6.860 6.380 6.580 54,519 -0.21(-3.09%)
Jun 03, 2019 6.700 6.980 6.650 6.790 32,047 +0.04(+0.59%)
May 31, 2019 7.040 7.190 6.640 6.750 40,600 -0.35(-4.93%)
May 30, 2019 6.930 7.100 6.930 7.100 24,280 +0.16(+2.31%)
May 29, 2019 6.970 7.000 6.895 6.940 15,808 -0.14(-1.98%)
May 28, 2019 6.900 7.090 6.850 7.080 57,515 +0.17(+2.46%)
May 24, 2019 7.140 7.250 6.720 6.910 31,900 -0.22(-3.09%)
May 23, 2019 7.150 7.150 6.900 7.130 49,256 +0.05(+0.71%)
May 22, 2019 7.140 7.250 7.000 7.080 19,045 -0.05(-0.70%)
May 21, 2019 6.860 7.240 6.860 7.130 54,497 +0.27(+3.94%)
May 20, 2019 6.970 7.016 6.860 6.860 17,324 -0.11(-1.58%)
May 17, 2019 6.950 7.169 6.760 6.970 52,000 -0.02(-0.29%)
May 16, 2019 7.090 7.195 6.920 6.990 24,954 -0.10(-1.41%)
May 15, 2019 6.940 7.197 6.890 7.090 34,777 +0.09(+1.29%)
May 14, 2019 6.970 7.130 6.850 7.000 42,414 +0.01(+0.14%)
May 13, 2019 6.900 7.050 6.800 6.990 58,847 -0.02(-0.29%)
May 10, 2019 7.090 7.295 6.761 7.010 74,900 -0.01(-0.14%)
May 09, 2019 6.920 7.400 6.630 7.020 107,708 +0.02(+0.29%)
May 08, 2019 7.090 7.250 7.000 7.000 33,937 -0.07(-0.99%)
May 07, 2019 7.450 7.590 7.070 7.070 33,825 -0.38(-5.10%)
May 06, 2019 7.530 7.700 7.420 7.450 35,421 -0.05(-0.67%)
May 03, 2019 7.850 7.879 7.300 7.500 61,700 -0.39(-4.94%)
May 02, 2019 7.130 8.050 7.080 7.890 96,580 +0.84(+11.91%)
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.