Skip to main content

Organogenesis Holdings Inc (NQ: ORGO )

2.790 -0.070 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.880 2.920 2.770 2.790 796,312 -0.07(-2.45%)
Apr 16, 2024 2.760 2.900 2.750 2.860 950,631 +0.10(+3.62%)
Apr 15, 2024 2.910 2.915 2.760 2.760 722,323 -0.12(-4.17%)
Apr 12, 2024 2.970 3.020 2.790 2.880 404,580 -0.12(-4.00%)
Apr 11, 2024 2.950 3.030 2.935 3.000 312,228 +0.05(+1.69%)
Apr 10, 2024 2.770 2.970 2.750 2.950 1,073,411 +0.03(+1.03%)
Apr 09, 2024 2.980 3.065 2.890 2.920 887,281 -0.05(-1.68%)
Apr 08, 2024 2.850 3.030 2.850 2.970 2,369,643 +0.14(+4.95%)
Apr 05, 2024 2.780 2.900 2.740 2.830 5,333,944 +0.03(+1.07%)
Apr 04, 2024 2.810 2.915 2.710 2.800 709,159 +0.03(+1.08%)
Apr 03, 2024 2.590 2.790 2.560 2.770 894,152 +0.16(+6.13%)
Apr 02, 2024 2.840 2.840 2.540 2.610 749,759 -0.19(-6.79%)
Apr 01, 2024 2.860 2.901 2.720 2.800 253,844 -0.04(-1.41%)
Mar 28, 2024 2.740 2.865 2.720 2.840 253,053 +0.08(+2.90%)
Mar 27, 2024 2.660 2.780 2.600 2.760 406,971 +0.14(+5.34%)
Mar 26, 2024 2.660 2.685 2.610 2.620 381,000 +0.00(+0.00%)
Mar 25, 2024 2.630 2.685 2.585 2.620 377,948 +0.01(+0.38%)
Mar 22, 2024 2.680 2.700 2.550 2.610 603,241 -0.05(-1.88%)
Mar 21, 2024 2.810 2.850 2.640 2.660 411,829 -0.14(-5.00%)
Mar 20, 2024 2.660 2.870 2.655 2.800 629,707 +0.05(+1.82%)
Mar 19, 2024 2.790 2.810 2.715 2.750 877,486 +0.00(+0.00%)
Mar 18, 2024 2.870 2.975 2.730 2.750 830,055 -0.10(-3.51%)
Mar 15, 2024 2.820 2.890 2.770 2.850 1,190,637 +0.01(+0.35%)
Mar 14, 2024 3.000 3.040 2.820 2.840 1,365,371 -0.16(-5.33%)
Mar 13, 2024 2.930 3.045 2.910 3.000 766,784 +0.06(+2.04%)
Mar 12, 2024 3.040 3.040 2.850 2.940 357,443 -0.04(-1.34%)
Mar 11, 2024 3.110 3.120 2.935 2.980 457,506 -0.13(-4.18%)
Mar 08, 2024 3.200 3.285 3.060 3.110 413,990 -0.02(-0.64%)
Mar 07, 2024 2.900 3.165 2.870 3.130 1,178,154 +0.28(+9.82%)
Mar 06, 2024 2.840 2.930 2.700 2.850 851,447 +0.07(+2.52%)
Mar 05, 2024 2.840 2.880 2.750 2.780 797,935 -0.10(-3.47%)
Mar 04, 2024 2.940 3.010 2.650 2.880 1,384,343 -0.04(-1.37%)
Mar 01, 2024 3.090 3.390 2.520 2.920 2,456,536 -0.65(-18.21%)
Feb 29, 2024 3.620 3.650 3.535 3.570 564,124 +0.08(+2.29%)
Feb 28, 2024 3.580 3.580 3.440 3.490 510,961 -0.09(-2.51%)
Feb 27, 2024 3.530 3.650 3.510 3.580 461,565 +0.09(+2.58%)
Feb 26, 2024 3.430 3.525 3.370 3.490 364,078 +0.03(+0.87%)
Feb 23, 2024 3.400 3.475 3.300 3.460 414,769 +0.07(+2.06%)
Feb 22, 2024 3.430 3.455 3.355 3.390 540,585 -0.04(-1.17%)
Feb 21, 2024 3.400 3.560 3.360 3.430 366,043 +0.01(+0.29%)
Feb 20, 2024 3.490 3.540 3.340 3.420 591,644 -0.06(-1.72%)
Feb 16, 2024 3.640 3.670 3.480 3.480 379,937 -0.20(-5.43%)
Feb 15, 2024 3.720 3.760 3.599 3.680 649,387 +0.01(+0.14%)
Feb 14, 2024 3.620 3.745 3.530 3.675 282,427 +0.15(+4.11%)
Feb 13, 2024 3.630 3.800 3.450 3.530 519,977 -0.31(-8.07%)
Feb 12, 2024 3.620 3.860 3.580 3.840 1,123,279 +0.19(+5.21%)
Feb 09, 2024 3.640 3.660 3.580 3.650 299,369 +0.03(+0.83%)
Feb 08, 2024 3.570 3.680 3.505 3.620 450,120 +0.06(+1.69%)
Feb 07, 2024 3.500 3.660 3.435 3.560 663,969 +0.13(+3.79%)
Feb 06, 2024 3.200 3.430 3.190 3.430 434,044 +0.23(+7.19%)
Feb 05, 2024 3.250 3.325 3.180 3.200 449,919 -0.13(-3.90%)
Feb 02, 2024 3.450 3.450 3.220 3.330 355,735 -0.10(-2.92%)
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.