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

Organogenesis Holdings Inc (NQ: ORGO )

2.850 -0.120 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2019 7.040 7.190 6.640 6.750 40,600 -0.35(-4.93%)
May 30, 2019 6.930 7.100 6.930 7.100 24,280 +0.16(+2.31%)
May 29, 2019 6.970 7.000 6.895 6.940 15,808 -0.14(-1.98%)
May 28, 2019 6.900 7.090 6.850 7.080 57,515 +0.17(+2.46%)
May 24, 2019 7.140 7.250 6.720 6.910 31,900 -0.22(-3.09%)
May 23, 2019 7.150 7.150 6.900 7.130 49,256 +0.05(+0.71%)
May 22, 2019 7.140 7.250 7.000 7.080 19,045 -0.05(-0.70%)
May 21, 2019 6.860 7.240 6.860 7.130 54,497 +0.27(+3.94%)
May 20, 2019 6.970 7.016 6.860 6.860 17,324 -0.11(-1.58%)
May 17, 2019 6.950 7.169 6.760 6.970 52,000 -0.02(-0.29%)
May 16, 2019 7.090 7.195 6.920 6.990 24,954 -0.10(-1.41%)
May 15, 2019 6.940 7.197 6.890 7.090 34,777 +0.09(+1.29%)
May 14, 2019 6.970 7.130 6.850 7.000 42,414 +0.01(+0.14%)
May 13, 2019 6.900 7.050 6.800 6.990 58,847 -0.02(-0.29%)
May 10, 2019 7.090 7.295 6.761 7.010 74,900 -0.01(-0.14%)
May 09, 2019 6.920 7.400 6.630 7.020 107,708 +0.02(+0.29%)
May 08, 2019 7.090 7.250 7.000 7.000 33,937 -0.07(-0.99%)
May 07, 2019 7.450 7.590 7.070 7.070 33,825 -0.38(-5.10%)
May 06, 2019 7.530 7.700 7.420 7.450 35,421 -0.05(-0.67%)
May 03, 2019 7.850 7.879 7.300 7.500 61,700 -0.39(-4.94%)
May 02, 2019 7.130 8.050 7.080 7.890 96,580 +0.84(+11.91%)
May 01, 2019 7.320 7.320 6.960 7.050 51,074 +0.07(+1.00%)
Apr 30, 2019 7.000 7.080 6.920 6.980 67,280 +0.00(+0.00%)
Apr 29, 2019 7.000 7.100 6.950 6.980 86,027 -0.02(-0.29%)
Apr 26, 2019 7.040 7.090 6.920 7.000 35,000 +0.01(+0.14%)
Apr 25, 2019 7.060 7.125 6.831 6.990 45,929 -0.07(-0.99%)
Apr 24, 2019 7.160 7.330 7.060 7.060 44,079 -0.07(-0.98%)
Apr 23, 2019 7.510 7.640 7.110 7.130 59,159 -0.37(-4.93%)
Apr 22, 2019 7.700 7.730 7.500 7.500 62,034 -0.31(-3.97%)
Apr 18, 2019 8.000 8.000 7.620 7.810 32,500 -0.02(-0.26%)
Apr 17, 2019 8.200 8.200 7.776 7.830 40,023 -0.07(-0.89%)
Apr 16, 2019 8.100 8.270 7.840 7.900 38,757 -0.20(-2.47%)
Apr 15, 2019 8.390 8.460 8.050 8.100 27,116 -0.33(-3.91%)
Apr 12, 2019 9.030 9.030 8.260 8.430 26,600 -0.07(-0.82%)
Apr 11, 2019 8.730 8.730 8.340 8.500 35,440 +0.18(+2.16%)
Apr 10, 2019 9.140 9.140 8.010 8.320 56,990 -0.37(-4.26%)
Apr 09, 2019 7.920 9.000 7.920 8.690 58,979 +0.77(+9.72%)
Apr 08, 2019 7.930 8.542 7.813 7.920 12,047 -0.04(-0.50%)
Apr 05, 2019 8.000 8.070 7.875 7.960 32,600 -0.11(-1.36%)
Apr 04, 2019 8.270 8.420 7.870 8.070 19,310 -0.30(-3.58%)
Apr 03, 2019 7.850 8.970 7.800 8.370 92,654 +0.57(+7.31%)
Apr 02, 2019 7.840 8.020 7.552 7.800 16,807 +0.09(+1.17%)
Apr 01, 2019 7.580 8.030 7.370 7.710 65,445 +0.21(+2.80%)
Mar 29, 2019 7.610 7.735 7.250 7.500 55,800 -0.03(-0.40%)
Mar 28, 2019 8.050 8.160 7.500 7.530 55,593 -0.63(-7.72%)
Mar 27, 2019 8.370 8.600 7.500 8.160 111,514 -0.20(-2.39%)
Mar 26, 2019 8.180 8.600 8.100 8.360 53,678 +0.19(+2.33%)
Mar 25, 2019 8.890 8.890 8.080 8.170 61,138 -0.74(-8.31%)
Mar 22, 2019 9.200 9.390 8.580 8.910 68,000 -0.49(-5.21%)
Mar 21, 2019 9.400 9.450 8.700 9.400 65,254 +0.06(+0.64%)
Mar 20, 2019 8.780 9.340 8.620 9.340 129,792 +0.21(+2.30%)
Mar 19, 2019 9.400 9.440 8.570 9.130 200,604 -0.37(-3.89%)
Mar 18, 2019 9.650 10.00 9.250 9.500 134,369 +0.09(+0.96%)
Mar 15, 2019 10.26 10.50 9.290 9.410 686,500 -0.11(-1.16%)
Mar 14, 2019 9.380 10.40 9.000 9.520 305,711 +0.02(+0.21%)
Mar 13, 2019 9.710 9.880 8.660 9.500 611,861 -0.25(-2.56%)
Mar 12, 2019 13.60 14.30 9.500 9.750 1,793,283 -0.44(-4.32%)
Mar 11, 2019 7.500 12.23 7.000 10.19 1,065,921 +2.81(+38.08%)
Mar 08, 2019 7.537 7.750 7.203 7.380 67,800 -0.07(-0.94%)
Mar 07, 2019 7.950 8.000 7.160 7.450 51,394 -0.19(-2.49%)
Mar 06, 2019 7.480 7.650 7.000 7.640 48,527 +0.57(+8.06%)
Mar 05, 2019 7.530 7.710 6.280 7.070 56,730 -0.49(-6.48%)
Mar 04, 2019 7.690 8.409 7.260 7.560 94,570 +0.23(+3.14%)
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.