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

Organogenesis Holdings Inc (NQ: ORGO )

3.030 +0.750 (+32.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.