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)

4.260 +0.510 (+13.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 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 (%)
Apr 10, 2025 3.900 3.900 3.670 3.750 593,358 -0.33(-8.09%)
Apr 09, 2025 3.620 4.255 3.530 4.080 1,208,793 +0.38(+10.27%)
Apr 08, 2025 4.030 4.107 3.620 3.700 1,105,311 -0.19(-4.88%)
Apr 07, 2025 3.660 4.000 3.520 3.890 1,387,280 +0.08(+2.23%)
Apr 04, 2025 4.000 4.040 3.670 3.805 1,820,762 -0.27(-6.51%)
Apr 03, 2025 4.180 4.210 4.010 4.070 1,045,134 -0.28(-6.44%)
Apr 02, 2025 4.240 4.450 4.205 4.350 632,899 +0.07(+1.64%)
Apr 01, 2025 4.330 4.390 4.230 4.280 950,358 -0.04(-0.93%)
Mar 31, 2025 4.380 4.420 4.240 4.320 1,895,633 -0.18(-4.00%)
Mar 28, 2025 4.640 4.680 4.445 4.500 1,431,578 -0.17(-3.64%)
Mar 27, 2025 4.680 4.750 4.560 4.670 567,217 -0.03(-0.53%)
Mar 26, 2025 5.220 5.290 4.690 4.695 1,186,129 -0.52(-10.06%)
Mar 25, 2025 5.560 5.570 5.050 5.220 1,253,181 -0.20(-3.69%)
Mar 24, 2025 4.960 5.510 4.865 5.420 1,925,010 +0.54(+11.07%)
Mar 21, 2025 4.920 5.030 4.795 4.880 2,233,885 +0.00(+0.00%)
Mar 20, 2025 4.970 5.115 4.870 4.880 931,396 -0.19(-3.75%)
Mar 19, 2025 5.090 5.120 4.861 5.070 892,167 +0.08(+1.60%)
Mar 18, 2025 4.950 5.205 4.880 4.990 1,149,288 +0.02(+0.40%)
Mar 17, 2025 5.010 5.215 4.910 4.970 1,434,541 -0.04(-0.80%)
Mar 14, 2025 5.260 5.400 4.990 5.010 1,039,337 -0.24(-4.57%)
Mar 13, 2025 5.280 5.320 5.170 5.250 658,019 -0.01(-0.19%)
Mar 12, 2025 5.300 5.391 5.245 5.260 805,257 -0.04(-0.75%)
Mar 11, 2025 5.170 5.400 5.058 5.300 1,139,161 +0.17(+3.31%)
Mar 10, 2025 5.160 5.310 5.045 5.130 1,216,984 -0.03(-0.48%)
Mar 07, 2025 5.640 5.705 5.013 5.155 1,344,533 -0.48(-8.52%)
Mar 06, 2025 5.920 5.960 5.460 5.635 1,264,066 -0.38(-6.24%)
Mar 05, 2025 5.230 6.090 5.135 6.010 2,502,953 +0.97(+19.25%)
Mar 04, 2025 5.410 5.410 4.990 5.040 1,914,474 -0.37(-6.84%)
Mar 03, 2025 5.990 6.710 5.335 5.410 5,957,436 -0.80(-12.88%)
Feb 28, 2025 4.060 6.400 3.980 6.210 58,997,244 +3.14(+102.28%)
Feb 27, 2025 3.250 3.310 3.070 3.070 1,498,649 -0.18(-5.54%)
Feb 26, 2025 3.240 3.310 3.175 3.250 231,498 +0.04(+1.25%)
Feb 25, 2025 3.220 3.260 3.130 3.210 314,263 +0.03(+0.94%)
Feb 24, 2025 3.250 3.270 3.140 3.180 381,185 -0.03(-0.93%)
Feb 21, 2025 3.460 3.470 3.200 3.210 266,631 -0.17(-5.03%)
Feb 20, 2025 3.510 3.540 3.380 3.380 290,871 -0.15(-4.25%)
Feb 19, 2025 3.610 3.690 3.530 3.530 219,271 -0.12(-3.29%)
Feb 18, 2025 3.720 3.750 3.590 3.650 1,086,712 -0.05(-1.35%)
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%)
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.