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

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

2.570 +0.220 (+9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 01, 2026 2.350 2.670 2.325 2.570 2,722,409 +0.22(+9.36%)
Apr 30, 2026 2.300 2.370 2.290 2.350 980,064 +0.05(+2.17%)
Apr 29, 2026 2.390 2.410 2.275 2.300 1,170,538 -0.10(-4.17%)
Apr 28, 2026 2.380 2.445 2.360 2.400 992,914 +0.01(+0.42%)
Apr 27, 2026 2.360 2.460 2.348 2.390 1,113,638 +0.04(+1.70%)
Apr 24, 2026 2.330 2.400 2.300 2.350 947,998 +0.02(+0.86%)
Apr 23, 2026 2.410 2.410 2.320 2.330 1,147,686 -0.08(-3.32%)
Apr 22, 2026 2.430 2.507 2.390 2.410 1,097,662 +0.00(+0.00%)
Apr 21, 2026 2.520 2.565 2.410 2.410 830,107 -0.11(-4.37%)
Apr 20, 2026 2.490 2.550 2.450 2.520 766,514 +0.02(+0.80%)
Apr 17, 2026 2.590 2.595 2.485 2.500 1,454,145 -0.05(-1.96%)
Apr 16, 2026 2.610 2.658 2.460 2.550 1,797,444 -0.05(-1.92%)
Apr 15, 2026 2.500 2.625 2.490 2.600 964,856 +0.09(+3.59%)
Apr 14, 2026 2.380 2.510 2.350 2.510 1,220,096 +0.13(+5.46%)
Apr 13, 2026 2.360 2.425 2.310 2.380 1,671,331 +0.00(+0.00%)
Apr 10, 2026 2.290 2.435 2.270 2.380 2,542,338 +0.09(+3.93%)
Apr 09, 2026 2.400 2.425 2.225 2.290 1,881,930 -0.10(-4.18%)
Apr 08, 2026 2.370 2.560 2.300 2.390 4,737,402 +0.13(+5.75%)
Apr 07, 2026 2.490 2.630 2.230 2.260 18,455,354 +0.02(+0.89%)
Apr 06, 2026 2.270 2.370 2.230 2.240 1,649,272 +0.00(+0.00%)
Apr 02, 2026 2.280 2.290 2.210 2.240 507,251 -0.07(-3.03%)
Apr 01, 2026 2.410 2.480 2.300 2.310 1,035,363 -0.06(-2.53%)
Mar 31, 2026 2.320 2.390 2.290 2.370 402,490 +0.08(+3.49%)
Mar 30, 2026 2.300 2.320 2.255 2.290 417,168 +0.00(+0.00%)
Mar 27, 2026 2.400 2.425 2.280 2.290 497,531 -0.13(-5.37%)
Mar 26, 2026 2.450 2.505 2.400 2.420 493,489 -0.02(-0.82%)
Mar 25, 2026 2.460 2.498 2.395 2.440 338,476 +0.03(+1.24%)
Mar 24, 2026 2.440 2.445 2.385 2.410 451,333 -0.06(-2.43%)
Mar 23, 2026 2.460 2.500 2.435 2.470 349,222 +0.08(+3.35%)
Mar 20, 2026 2.400 2.455 2.340 2.390 757,138 -0.01(-0.42%)
Mar 19, 2026 2.370 2.435 2.305 2.400 795,931 +0.00(+0.00%)
Mar 18, 2026 2.510 2.510 2.385 2.400 684,577 -0.13(-5.14%)
Mar 17, 2026 2.630 2.690 2.525 2.530 711,802 -0.05(-1.94%)
Mar 16, 2026 2.640 2.712 2.570 2.580 609,035 -0.06(-2.27%)
Mar 13, 2026 2.620 2.710 2.605 2.640 504,544 -0.01(-0.38%)
Mar 12, 2026 2.750 2.815 2.635 2.650 719,043 -0.02(-0.75%)
Mar 11, 2026 2.710 2.770 2.615 2.670 668,421 -0.04(-1.48%)
Mar 10, 2026 2.800 2.800 2.650 2.710 604,471 -0.05(-1.81%)
Mar 09, 2026 2.790 2.790 2.610 2.760 724,584 -0.03(-1.08%)
Mar 06, 2026 2.860 2.880 2.735 2.790 687,603 -0.11(-3.79%)
Mar 05, 2026 2.890 3.020 2.850 2.900 792,156 +0.03(+1.05%)
Mar 04, 2026 2.890 2.995 2.850 2.870 2,377,167 +0.00(+0.00%)
Mar 03, 2026 2.910 2.966 2.810 2.870 917,141 -0.13(-4.33%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.