Skip to main content

Organogenesis Holdings Inc (NQ: ORGO )

2.500 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.480 2.555 2.465 2.500 2,754,438 +0.04(+1.63%)
Jun 20, 2024 2.480 2.500 2.440 2.460 943,552 -0.01(-0.40%)
Jun 18, 2024 2.550 2.555 2.445 2.470 1,076,948 -0.10(-3.89%)
Jun 17, 2024 2.480 2.590 2.425 2.570 3,061,667 +0.07(+3.01%)
Jun 14, 2024 2.540 2.580 2.430 2.495 327,930 -0.11(-4.41%)
Jun 13, 2024 2.650 2.705 2.510 2.610 398,226 -0.03(-1.14%)
Jun 12, 2024 2.760 2.840 2.640 2.640 416,613 -0.06(-2.22%)
Jun 11, 2024 2.640 2.705 2.630 2.700 253,723 +0.04(+1.50%)
Jun 10, 2024 2.730 2.740 2.620 2.660 477,617 -0.09(-3.27%)
Jun 07, 2024 2.670 2.750 2.580 2.750 950,203 +0.07(+2.61%)
Jun 06, 2024 2.630 2.700 2.611 2.680 1,030,324 +0.03(+1.13%)
Jun 05, 2024 2.510 2.660 2.490 2.650 1,821,884 +0.14(+5.58%)
Jun 04, 2024 2.590 2.590 2.480 2.510 1,136,993 -0.09(-3.46%)
Jun 03, 2024 2.760 2.775 2.580 2.600 5,718,932 -0.15(-5.45%)
May 31, 2024 2.730 2.800 2.690 2.750 1,035,151 +0.02(+0.73%)
May 30, 2024 2.620 2.765 2.550 2.730 2,910,560 +0.16(+6.23%)
May 29, 2024 2.610 2.645 2.530 2.570 392,874 -0.10(-3.75%)
May 28, 2024 2.700 2.715 2.640 2.670 403,862 +0.04(+1.52%)
May 24, 2024 2.700 2.745 2.620 2.630 371,773 -0.06(-2.23%)
May 23, 2024 2.820 2.820 2.620 2.690 315,224 -0.13(-4.61%)
May 22, 2024 2.750 2.820 2.710 2.820 415,062 +0.05(+1.81%)
May 21, 2024 2.760 2.845 2.740 2.770 402,966 +0.00(+0.00%)
May 20, 2024 2.750 2.825 2.710 2.770 385,433 +0.03(+1.09%)
May 17, 2024 2.860 2.860 2.690 2.740 483,387 -0.11(-3.86%)
May 16, 2024 2.950 3.000 2.820 2.850 554,237 -0.12(-4.04%)
May 15, 2024 2.900 2.980 2.810 2.970 579,261 +0.12(+4.39%)
May 14, 2024 2.890 3.050 2.830 2.845 1,510,615 -0.11(-3.89%)
May 13, 2024 2.970 3.040 2.850 2.960 2,976,661 -0.07(-2.31%)
May 10, 2024 2.510 3.140 2.495 3.030 3,555,863 +0.75(+32.89%)
May 09, 2024 2.330 2.350 2.210 2.280 1,785,019 -0.03(-1.30%)
May 08, 2024 2.380 2.495 2.275 2.310 1,613,742 -0.13(-5.33%)
May 07, 2024 2.420 2.530 2.390 2.440 3,404,459 +0.05(+2.09%)
May 06, 2024 2.520 2.520 2.380 2.390 1,237,086 -0.10(-4.02%)
May 03, 2024 2.480 2.640 2.455 2.490 895,051 +0.00(+0.00%)
May 02, 2024 2.680 2.920 2.420 2.490 3,005,454 -0.02(-0.80%)
May 01, 2024 2.380 2.570 2.355 2.510 462,786 +0.16(+6.81%)
Apr 30, 2024 2.410 2.438 2.350 2.350 263,990 -0.10(-4.28%)
Apr 29, 2024 2.350 2.485 2.321 2.455 1,037,126 +0.10(+4.47%)
Apr 26, 2024 2.290 2.390 2.260 2.350 903,642 +0.06(+2.84%)
Apr 25, 2024 2.950 2.950 2.165 2.285 2,555,478 -0.69(-23.32%)
Apr 24, 2024 2.950 3.040 2.930 2.980 2,973,400 +0.00(+0.00%)
Apr 23, 2024 2.980 3.065 2.940 2.980 631,153 +0.01(+0.34%)
Apr 22, 2024 2.940 3.040 2.900 2.970 1,737,377 +0.07(+2.41%)
Apr 19, 2024 2.820 2.910 2.810 2.900 421,209 +0.04(+1.40%)
Apr 18, 2024 2.810 2.880 2.770 2.860 787,668 +0.07(+2.51%)
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%)
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.