Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.310 -0.130 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2022 6.590 6.860 6.410 6.440 431,826 -0.27(-4.02%)
Apr 28, 2022 6.570 6.760 6.230 6.710 734,821 +0.29(+4.52%)
Apr 27, 2022 6.400 6.650 6.380 6.420 609,681 -0.01(-0.16%)
Apr 26, 2022 6.770 6.810 6.400 6.430 798,553 -0.48(-6.95%)
Apr 25, 2022 6.700 6.920 6.630 6.910 540,440 +0.11(+1.62%)
Apr 22, 2022 7.100 7.200 6.770 6.800 519,050 -0.31(-4.36%)
Apr 21, 2022 7.690 7.831 7.030 7.110 843,741 -0.42(-5.58%)
Apr 20, 2022 7.590 7.670 7.350 7.530 371,375 +0.01(+0.13%)
Apr 19, 2022 7.050 7.655 7.050 7.520 561,226 +0.48(+6.82%)
Apr 18, 2022 7.370 7.370 7.010 7.040 611,079 -0.31(-4.22%)
Apr 14, 2022 7.820 7.898 7.300 7.350 1,106,353 -0.47(-6.01%)
Apr 13, 2022 7.700 7.870 7.680 7.820 523,980 +0.17(+2.22%)
Apr 12, 2022 7.840 8.160 7.530 7.650 1,178,875 -0.06(-0.78%)
Apr 11, 2022 7.740 7.870 7.570 7.710 1,886,892 -0.14(-1.78%)
Apr 08, 2022 7.950 8.075 7.710 7.850 875,849 -0.14(-1.75%)
Apr 07, 2022 7.840 8.050 7.610 7.990 1,094,015 +0.12(+1.52%)
Apr 06, 2022 7.930 8.005 7.670 7.870 872,344 -0.10(-1.25%)
Apr 05, 2022 8.110 8.130 7.820 7.970 999,829 -0.18(-2.21%)
Apr 04, 2022 7.900 8.270 7.820 8.150 846,603 +0.26(+3.30%)
Apr 01, 2022 7.620 7.900 7.460 7.890 973,464 +0.27(+3.54%)
Mar 31, 2022 7.630 7.850 7.585 7.620 921,865 -0.05(-0.65%)
Mar 30, 2022 7.800 7.980 7.660 7.670 851,250 -0.16(-2.04%)
Mar 29, 2022 7.400 7.890 7.340 7.830 880,619 +0.53(+7.26%)
Mar 28, 2022 7.190 7.387 7.070 7.300 489,128 +0.06(+0.83%)
Mar 25, 2022 7.370 7.400 7.170 7.240 624,938 -0.10(-1.36%)
Mar 24, 2022 7.310 7.360 7.060 7.340 891,096 +0.09(+1.24%)
Mar 23, 2022 7.570 7.600 7.165 7.250 794,220 -0.41(-5.35%)
Mar 22, 2022 7.540 7.740 7.525 7.660 1,031,886 +0.12(+1.59%)
Mar 21, 2022 7.580 7.780 7.370 7.540 1,518,886 +0.19(+2.59%)
Mar 18, 2022 7.890 7.930 7.330 7.350 5,129,734 -0.56(-7.08%)
Mar 17, 2022 7.800 7.940 7.590 7.910 1,127,317 +0.10(+1.28%)
Mar 16, 2022 7.520 7.820 7.450 7.810 1,128,048 +0.36(+4.83%)
Mar 15, 2022 7.360 7.490 7.190 7.450 1,051,143 +0.14(+1.92%)
Mar 14, 2022 7.590 7.770 7.230 7.310 1,192,162 -0.31(-4.07%)
Mar 11, 2022 8.480 8.480 7.570 7.620 1,312,997 -0.77(-9.18%)
Mar 10, 2022 8.400 8.540 8.220 8.390 733,626 -0.18(-2.10%)
Mar 09, 2022 8.650 8.688 8.150 8.570 1,622,217 +0.09(+1.06%)
Mar 08, 2022 9.000 9.000 8.420 8.480 1,066,529 -0.47(-5.25%)
Mar 07, 2022 8.600 9.200 8.510 8.950 1,040,129 +0.35(+4.07%)
Mar 04, 2022 8.690 9.000 8.500 8.600 1,109,840 -0.21(-2.38%)
Mar 03, 2022 8.868 9.130 8.416 8.810 1,451,819 +0.02(+0.23%)
Mar 02, 2022 8.140 9.270 8.000 8.790 3,847,966 +1.55(+21.41%)
Mar 01, 2022 7.570 7.570 7.170 7.240 1,228,884 -0.20(-2.69%)
Feb 28, 2022 7.260 7.580 7.260 7.440 761,980 +0.13(+1.78%)
Feb 25, 2022 7.250 7.340 7.050 7.310 795,945 +0.13(+1.81%)
Feb 24, 2022 6.370 7.190 6.370 7.180 1,643,988 +0.54(+8.13%)
Feb 23, 2022 6.790 6.890 6.610 6.640 1,170,461 -0.14(-2.06%)
Feb 22, 2022 6.460 7.020 6.380 6.780 1,432,932 +0.31(+4.79%)
Feb 18, 2022 6.470 0 -0.38(-5.55%)
Feb 17, 2022 7.680 7.730 6.765 6.850 1,049,732 -0.93(-11.95%)
Feb 16, 2022 7.970 8.020 7.710 7.780 591,311 -0.25(-3.11%)
Feb 15, 2022 7.570 8.090 7.570 8.030 2,362,561 +0.55(+7.35%)
Feb 14, 2022 7.680 7.830 7.400 7.480 1,896,659 -0.14(-1.84%)
Feb 11, 2022 7.550 7.860 7.470 7.620 618,456 -0.01(-0.13%)
Feb 10, 2022 7.670 8.060 7.470 7.630 1,341,039 -0.32(-4.03%)
Feb 09, 2022 7.770 7.970 7.750 7.950 559,778 +0.28(+3.65%)
Feb 08, 2022 7.420 7.710 7.320 7.670 1,096,773 +0.19(+2.54%)
Feb 07, 2022 7.250 7.560 7.250 7.480 591,834 +0.29(+4.03%)
Feb 04, 2022 7.020 7.270 6.970 7.190 809,568 +0.13(+1.84%)
Feb 03, 2022 7.140 7.350 7.000 7.060 941,249 -0.12(-1.67%)
Feb 02, 2022 7.420 7.490 7.140 7.180 717,345 -0.22(-2.97%)
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.