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)

6.465 -0.035 (-0.53%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 6.470 7.077 6.280 6.500 2,254,722 -0.04(-0.61%)
Nov 10, 2025 5.780 6.600 5.713 6.540 4,379,454 +0.91(+16.16%)
Nov 07, 2025 5.110 6.200 4.990 5.630 33,040,388 +1.74(+44.73%)
Nov 06, 2025 3.950 4.044 3.840 3.890 577,520 -0.08(-2.02%)
Nov 05, 2025 3.880 4.075 3.855 3.970 1,992,727 +0.09(+2.32%)
Nov 04, 2025 3.990 4.070 3.840 3.880 367,583 -0.12(-3.00%)
Nov 03, 2025 4.260 4.300 3.940 4.000 1,648,871 -0.25(-5.88%)
Oct 31, 2025 4.230 4.280 4.150 4.250 312,034 +0.02(+0.47%)
Oct 30, 2025 4.180 4.295 4.150 4.230 1,428,392 +0.06(+1.44%)
Oct 29, 2025 4.190 4.390 4.130 4.170 599,028 -0.02(-0.48%)
Oct 28, 2025 4.270 4.365 4.190 4.190 843,799 -0.09(-2.10%)
Oct 27, 2025 4.290 4.345 4.225 4.280 1,941,800 +0.02(+0.47%)
Oct 24, 2025 4.180 4.390 4.131 4.260 446,257 +0.15(+3.65%)
Oct 23, 2025 4.080 4.235 4.080 4.110 518,992 +0.03(+0.74%)
Oct 22, 2025 4.070 4.145 4.030 4.080 395,195 +0.01(+0.25%)
Oct 21, 2025 4.070 4.170 4.040 4.070 365,992 -0.01(-0.25%)
Oct 20, 2025 4.100 4.135 4.020 4.080 378,532 +0.04(+0.99%)
Oct 17, 2025 4.040 4.110 3.970 4.040 288,426 -0.02(-0.49%)
Oct 16, 2025 4.070 4.210 4.050 4.060 713,009 -0.01(-0.25%)
Oct 15, 2025 4.030 4.115 4.010 4.070 432,827 +0.07(+1.75%)
Oct 14, 2025 3.850 4.060 3.840 4.000 324,452 +0.05(+1.27%)
Oct 13, 2025 4.020 4.048 3.931 3.950 287,818 -0.01(-0.25%)
Oct 10, 2025 4.060 4.100 3.890 3.960 546,526 -0.08(-1.98%)
Oct 09, 2025 4.130 4.130 3.955 4.040 511,745 -0.09(-2.18%)
Oct 08, 2025 4.170 4.200 4.080 4.130 404,690 -0.01(-0.24%)
Oct 07, 2025 4.200 4.220 4.020 4.140 469,487 -0.06(-1.43%)
Oct 06, 2025 4.350 4.350 4.165 4.200 763,577 -0.09(-2.10%)
Oct 03, 2025 4.300 4.405 4.270 4.290 985,561 +0.06(+1.42%)
Oct 02, 2025 4.300 4.300 4.115 4.230 425,551 -0.01(-0.24%)
Oct 01, 2025 4.250 4.345 4.135 4.240 1,138,427 +0.02(+0.47%)
Sep 30, 2025 4.260 4.260 3.990 4.220 706,751 -0.04(-0.94%)
Sep 29, 2025 4.120 4.290 4.095 4.260 1,249,535 +0.16(+3.90%)
Sep 26, 2025 4.680 4.680 3.945 4.100 2,469,639 -0.58(-12.39%)
Sep 25, 2025 4.810 4.840 4.635 4.680 456,935 -0.22(-4.49%)
Sep 24, 2025 4.750 4.990 4.720 4.900 1,177,413 +0.14(+2.94%)
Sep 23, 2025 4.770 4.890 4.735 4.760 328,206 +0.04(+0.85%)
Sep 22, 2025 4.600 4.720 4.510 4.720 1,711,132 +0.14(+3.06%)
Sep 19, 2025 4.770 4.770 4.561 4.580 629,927 -0.17(-3.58%)
Sep 18, 2025 4.680 4.760 4.600 4.750 420,521 +0.13(+2.81%)
Sep 17, 2025 4.900 4.930 4.590 4.620 509,380 -0.24(-4.94%)
Sep 16, 2025 4.970 4.970 4.840 4.860 477,588 -0.10(-2.02%)
Sep 15, 2025 4.930 4.975 4.850 4.960 645,811 +0.03(+0.61%)
Sep 12, 2025 5.040 5.090 4.890 4.930 731,686 -0.11(-2.18%)
Sep 11, 2025 4.910 5.095 4.905 5.040 693,045 +0.18(+3.70%)
Sep 10, 2025 4.900 4.930 4.745 4.860 729,718 -0.03(-0.61%)
Sep 09, 2025 4.790 4.935 4.780 4.890 408,428 +0.12(+2.52%)
Sep 08, 2025 5.050 5.090 4.760 4.770 2,272,802 -0.23(-4.60%)
Sep 05, 2025 5.030 5.110 4.855 5.000 402,515 -0.03(-0.60%)
Sep 04, 2025 4.970 5.135 4.931 5.030 1,266,777 +0.07(+1.41%)
Sep 03, 2025 4.940 5.060 4.910 4.960 1,914,162 +0.06(+1.22%)
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.