ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 3.100 3.165 2.905 3.000 853,004 -0.21(-6.54%)
Feb 27, 2026 3.730 3.940 3.180 3.210 1,689,406 -0.49(-13.24%)
Feb 26, 2026 4.100 4.130 3.690 3.700 884,998 -0.41(-9.98%)
Feb 25, 2026 4.050 4.140 4.030 4.110 588,149 +0.08(+1.99%)
Feb 24, 2026 3.920 4.095 3.910 4.030 341,391 +0.11(+2.81%)
Feb 23, 2026 3.990 4.020 3.881 3.920 502,712 -0.07(-1.75%)
Feb 20, 2026 3.960 4.105 3.940 3.990 355,030 +0.01(+0.25%)
Feb 19, 2026 3.810 3.990 3.750 3.980 339,946 +0.14(+3.65%)
Feb 18, 2026 3.750 3.930 3.720 3.840 1,031,174 +0.10(+2.67%)
Feb 17, 2026 3.710 3.810 3.710 3.740 236,344 +0.01(+0.27%)
Feb 13, 2026 3.750 3.875 3.720 3.730 586,039 -0.01(-0.27%)
Feb 12, 2026 3.790 3.800 3.680 3.740 338,557 -0.02(-0.53%)
Feb 11, 2026 3.820 3.855 3.660 3.760 328,534 -0.08(-2.08%)
Feb 10, 2026 3.830 3.980 3.820 3.840 383,303 +0.01(+0.26%)
Feb 09, 2026 3.740 3.875 3.680 3.830 676,269 +0.06(+1.59%)
Feb 06, 2026 3.800 3.855 3.730 3.770 350,978 +0.06(+1.62%)
Feb 05, 2026 3.850 3.905 3.695 3.710 817,820 -0.19(-4.87%)
Feb 04, 2026 4.090 4.100 3.830 3.900 479,055 -0.15(-3.70%)
Feb 03, 2026 4.170 4.340 4.025 4.050 581,568 -0.18(-4.26%)
Feb 02, 2026 4.000 4.375 4.000 4.230 905,028 +0.23(+5.75%)
Jan 30, 2026 3.960 4.041 3.915 4.000 666,802 -0.01(-0.25%)
Jan 29, 2026 3.910 4.010 3.840 4.010 523,877 +0.12(+3.08%)
Jan 28, 2026 3.960 4.018 3.870 3.890 444,846 -0.10(-2.51%)
Jan 27, 2026 3.920 4.040 3.890 3.990 502,961 +0.04(+1.01%)
Jan 26, 2026 3.910 4.015 3.860 3.950 447,903 +0.03(+0.77%)
Jan 23, 2026 3.970 4.030 3.885 3.920 597,015 -0.08(-2.00%)
Jan 22, 2026 3.860 4.100 3.840 4.000 915,338 +0.16(+4.17%)
Jan 21, 2026 3.720 3.865 3.690 3.840 966,041 +0.13(+3.50%)
Jan 20, 2026 3.660 3.735 3.595 3.710 521,888 -0.08(-2.11%)
Jan 16, 2026 3.970 3.980 3.775 3.790 764,285 -0.18(-4.53%)
Jan 15, 2026 3.900 3.995 3.840 3.970 764,192 +0.10(+2.58%)
Jan 14, 2026 4.030 4.035 3.850 3.870 850,350 -0.21(-5.15%)
Jan 13, 2026 4.210 4.210 4.005 4.080 621,869 -0.15(-3.55%)
Jan 12, 2026 4.120 4.275 4.095 4.230 627,477 +0.02(+0.48%)
Jan 09, 2026 4.180 4.230 4.100 4.210 750,998 +0.00(+0.00%)
Jan 08, 2026 4.250 4.355 4.165 4.210 647,980 -0.09(-2.09%)
Jan 07, 2026 4.360 4.403 4.250 4.300 796,684 -0.06(-1.38%)
Jan 06, 2026 4.330 4.370 4.240 4.360 810,482 -0.05(-1.13%)
Jan 05, 2026 4.590 4.658 4.310 4.410 1,065,626 -0.22(-4.85%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.