Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.040	2.460	2.040	2.370	2,965,274	-0.16(-6.32%)
May 07, 2026	2.600	2.665	2.485	2.530	1,793,562	-0.03(-1.17%)
May 06, 2026	2.610	2.639	2.520	2.560	838,875	-0.03(-1.16%)
May 05, 2026	2.560	2.645	2.540	2.590	1,341,445	+0.03(+1.17%)
May 04, 2026	2.560	2.730	2.490	2.560	2,098,073	-0.01(-0.39%)
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.

Financial News

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

Historical Prices

Popular Pages