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

Organogenesis Holdings Inc. - Class A (NQ: ORGO )

3.700 +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.720 3.780 3.695 3.700 216,867 +0.02(+0.54%)
Feb 13, 2025 3.700 3.715 3.600 3.680 263,691 +0.02(+0.55%)
Feb 12, 2025 3.510 3.670 3.500 3.660 317,716 +0.05(+1.39%)
Feb 11, 2025 3.500 3.650 3.500 3.610 304,428 +0.04(+1.12%)
Feb 10, 2025 3.490 3.580 3.470 3.570 213,206 +0.11(+3.18%)
Feb 07, 2025 3.420 3.570 3.420 3.460 427,110 -0.09(-2.54%)
Feb 06, 2025 3.640 3.640 3.544 3.550 189,101 -0.05(-1.39%)
Feb 05, 2025 3.520 3.625 3.520 3.600 276,461 +0.12(+3.45%)
Feb 04, 2025 3.410 3.540 3.400 3.480 224,554 +0.07(+2.05%)
Feb 03, 2025 3.570 3.615 3.400 3.410 304,163 -0.27(-7.34%)
Jan 31, 2025 3.760 3.835 3.620 3.680 775,628 -0.09(-2.39%)
Jan 30, 2025 3.850 3.850 3.715 3.770 293,312 -0.03(-0.79%)
Jan 29, 2025 3.560 3.845 3.560 3.800 399,152 +0.24(+6.74%)
Jan 28, 2025 3.740 3.830 3.530 3.560 764,532 -0.18(-4.81%)
Jan 27, 2025 3.510 3.760 3.510 3.740 565,041 +0.18(+5.06%)
Jan 24, 2025 3.500 3.575 3.435 3.560 353,191 +0.03(+0.85%)
Jan 23, 2025 3.440 3.535 3.420 3.530 314,860 +0.03(+0.86%)
Jan 22, 2025 3.520 3.540 3.460 3.500 541,938 -0.03(-0.85%)
Jan 21, 2025 3.380 3.550 3.350 3.530 554,384 +0.19(+5.69%)
Jan 17, 2025 3.380 3.390 3.290 3.340 550,713 +0.01(+0.30%)
Jan 16, 2025 3.230 3.330 3.195 3.330 681,831 +0.10(+3.10%)
Jan 15, 2025 3.010 3.260 2.980 3.230 777,495 +0.34(+11.76%)
Jan 14, 2025 3.040 3.080 2.875 2.890 236,783 -0.11(-3.67%)
Jan 13, 2025 2.980 3.050 2.920 3.000 441,270 -0.01(-0.33%)
Jan 10, 2025 3.020 3.070 2.945 3.010 764,998 -0.12(-3.83%)
Jan 08, 2025 3.130 3.150 3.030 3.130 1,031,342 -0.04(-1.26%)
Jan 07, 2025 3.150 3.240 3.085 3.170 395,367 +0.05(+1.60%)
Jan 06, 2025 3.110 3.175 3.090 3.120 624,862 +0.02(+0.65%)
Jan 03, 2025 3.030 3.130 2.970 3.100 309,522 +0.07(+2.31%)
Jan 02, 2025 3.200 3.280 3.020 3.030 582,584 -0.17(-5.31%)
Dec 31, 2024 3.200 0 +0.04(+1.27%)
Dec 30, 2024 3.150 3.200 3.130 3.160 387,295 -0.03(-0.94%)
Dec 27, 2024 3.390 3.390 3.100 3.190 350,688 -0.09(-2.74%)
Dec 26, 2024 3.190 3.310 3.115 3.280 348,945 +0.10(+3.14%)
Dec 24, 2024 3.260 3.300 3.170 3.180 237,934 +0.00(+0.00%)
Dec 23, 2024 3.100 3.230 3.015 3.180 375,095 +0.13(+4.26%)
Dec 20, 2024 3.060 3.250 3.050 3.050 1,834,579 -0.08(-2.71%)
Dec 19, 2024 3.350 3.350 3.120 3.135 441,866 -0.11(-3.24%)
Dec 18, 2024 3.590 3.610 3.215 3.240 1,354,410 -0.33(-9.24%)
Dec 17, 2024 3.560 3.680 3.510 3.570 410,767 +0.02(+0.56%)
Dec 16, 2024 3.450 3.560 3.360 3.550 390,297 +0.15(+4.41%)
Dec 13, 2024 3.500 3.500 3.280 3.400 533,181 -0.13(-3.68%)
Dec 12, 2024 3.650 3.650 3.490 3.530 500,461 -0.13(-3.55%)
Dec 11, 2024 3.660 3.720 3.510 3.660 584,926 -0.02(-0.54%)
Dec 10, 2024 3.500 3.750 3.450 3.680 593,155 +0.18(+5.14%)
Dec 09, 2024 3.690 3.690 3.480 3.500 448,089 -0.18(-4.89%)
Dec 06, 2024 3.620 3.700 3.610 3.680 676,869 +0.09(+2.51%)
Dec 05, 2024 3.820 3.942 3.580 3.590 1,503,230 -0.22(-5.77%)
Dec 04, 2024 3.970 3.970 3.725 3.810 2,343,361 -0.16(-4.03%)
Dec 03, 2024 3.910 4.010 3.820 3.970 2,896,246 +0.11(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.