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

Organogenesis Holdings Inc (NQ: ORGO )

3.900 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.990 4.040 3.890 3.900 781,417 -0.06(-1.52%)
Nov 26, 2024 4.000 4.015 3.865 3.960 846,443 -0.08(-1.98%)
Nov 25, 2024 4.090 4.140 3.930 4.040 880,147 -0.01(-0.25%)
Nov 22, 2024 4.080 4.210 4.010 4.050 1,173,807 +0.03(+0.75%)
Nov 21, 2024 4.000 4.085 3.950 4.020 755,477 +0.05(+1.26%)
Nov 20, 2024 4.070 4.155 3.902 3.970 763,590 -0.11(-2.70%)
Nov 19, 2024 3.950 4.105 3.884 4.080 690,727 +0.14(+3.55%)
Nov 18, 2024 3.900 4.080 3.760 3.940 1,110,742 +0.08(+2.07%)
Nov 15, 2024 4.110 4.120 3.772 3.860 687,109 -0.15(-3.62%)
Nov 14, 2024 4.290 4.350 3.630 4.005 1,785,388 -0.42(-9.59%)
Nov 13, 2024 3.850 4.570 3.730 4.430 2,498,164 +0.98(+28.41%)
Nov 12, 2024 3.550 3.620 3.390 3.450 552,528 -0.05(-1.43%)
Nov 11, 2024 3.340 3.545 3.330 3.500 620,817 +0.22(+6.71%)
Nov 08, 2024 3.290 3.340 3.200 3.280 284,262 +0.02(+0.61%)
Nov 07, 2024 3.210 3.345 3.155 3.260 464,289 +0.05(+1.56%)
Nov 06, 2024 3.190 3.250 3.070 3.210 560,593 +0.17(+5.59%)
Nov 05, 2024 2.970 3.090 2.960 3.040 224,382 +0.05(+1.67%)
Nov 04, 2024 2.780 3.005 2.750 2.990 371,751 +0.21(+7.55%)
Nov 01, 2024 2.810 2.840 2.770 2.780 144,497 +0.01(+0.36%)
Oct 31, 2024 2.890 2.910 2.755 2.770 209,947 -0.12(-4.15%)
Oct 30, 2024 2.970 3.005 2.890 2.890 118,014 -0.09(-3.02%)
Oct 29, 2024 2.920 3.020 2.900 2.980 1,092,214 +0.03(+1.02%)
Oct 28, 2024 2.850 2.980 2.850 2.950 905,145 +0.15(+5.36%)
Oct 25, 2024 2.900 2.910 2.790 2.800 161,751 -0.07(-2.44%)
Oct 24, 2024 2.930 2.930 2.820 2.870 180,302 -0.02(-0.69%)
Oct 23, 2024 3.070 3.090 2.870 2.890 156,769 -0.21(-6.77%)
Oct 22, 2024 3.100 3.150 3.055 3.100 166,588 -0.01(-0.32%)
Oct 21, 2024 3.140 3.180 3.090 3.110 262,365 -0.05(-1.58%)
Oct 18, 2024 3.090 3.160 3.080 3.160 200,789 +0.09(+2.93%)
Oct 17, 2024 3.250 3.250 3.050 3.070 189,277 -0.18(-5.54%)
Oct 16, 2024 3.250 3.260 3.195 3.250 304,484 +0.05(+1.56%)
Oct 15, 2024 3.110 3.235 3.100 3.200 365,336 +0.11(+3.56%)
Oct 14, 2024 3.070 3.125 3.040 3.090 2,587,909 +0.02(+0.65%)
Oct 11, 2024 2.900 3.076 2.895 3.070 206,302 +0.17(+5.86%)
Oct 10, 2024 2.950 3.020 2.890 2.900 247,742 -0.12(-3.97%)
Oct 09, 2024 2.970 3.055 2.965 3.020 308,389 +0.03(+1.00%)
Oct 08, 2024 2.990 3.075 2.915 2.990 572,005 +0.00(+0.00%)
Oct 07, 2024 3.060 3.085 2.965 2.990 240,922 -0.09(-2.92%)
Oct 04, 2024 2.920 3.080 2.875 3.080 231,133 +0.22(+7.69%)
Oct 03, 2024 2.820 2.865 2.810 2.860 246,018 +0.01(+0.35%)
Oct 02, 2024 2.820 2.885 2.785 2.850 203,517 +0.03(+1.06%)
Oct 01, 2024 2.920 2.940 2.765 2.820 280,675 -0.04(-1.40%)
Sep 30, 2024 2.890 2.960 2.835 2.860 525,267 -0.03(-1.04%)
Sep 27, 2024 2.850 3.000 2.850 2.890 528,179 +0.07(+2.48%)
Sep 26, 2024 2.860 2.880 2.811 2.820 220,570 +0.05(+1.81%)
Sep 25, 2024 2.930 2.950 2.765 2.770 471,867 -0.14(-4.81%)
Sep 24, 2024 2.850 2.950 2.850 2.910 293,188 +0.09(+3.19%)
Sep 23, 2024 2.860 2.860 2.735 2.820 367,571 -0.01(-0.35%)
Sep 20, 2024 2.870 2.925 2.820 2.830 647,465 -0.10(-3.41%)
Sep 19, 2024 2.950 3.000 2.810 2.930 222,990 +0.08(+2.81%)
Sep 18, 2024 2.920 3.005 2.835 2.850 617,509 -0.06(-2.06%)
Sep 17, 2024 2.880 2.990 2.840 2.910 262,038 +0.05(+1.75%)
Sep 16, 2024 2.820 2.875 2.745 2.860 278,173 +0.05(+1.78%)
Sep 13, 2024 2.670 2.810 2.665 2.810 363,057 +0.20(+7.66%)
Sep 12, 2024 2.580 2.620 2.480 2.610 964,360 +0.05(+1.95%)
Sep 11, 2024 2.550 2.570 2.490 2.560 400,880 +0.00(+0.00%)
Sep 10, 2024 2.550 2.570 2.470 2.560 434,750 +0.02(+0.79%)
Sep 09, 2024 2.480 2.610 2.480 2.540 295,584 +0.07(+2.83%)
Sep 06, 2024 2.630 2.705 2.455 2.470 275,669 -0.17(-6.44%)
Sep 05, 2024 2.750 2.760 2.620 2.640 215,378 -0.06(-2.22%)
Sep 04, 2024 2.700 2.765 2.650 2.700 711,449 -0.03(-1.10%)
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.