Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Organogenesis Holdings Inc (NQ: ORGO ) 2.540 +0.070 (+2.83%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 09, 2024 2.480 2.610 2.480 2.540 295,584 +0.07(+2.83%) Sep 06, 2024 2.630 2.705 2.455 2.470 275,669 -0.17(-6.44%) Sep 05, 2024 2.750 2.760 2.620 2.640 215,378 -0.06(-2.22%) Sep 04, 2024 2.700 2.765 2.650 2.700 711,449 -0.03(-1.10%) Sep 03, 2024 2.830 2.900 2.705 2.730 1,729,856 -0.15(-5.21%) Aug 30, 2024 2.890 2.910 2.850 2.880 375,130 -0.02(-0.69%) Aug 29, 2024 2.970 3.020 2.880 2.900 441,856 -0.03(-1.02%) Aug 28, 2024 2.920 2.960 2.890 2.930 193,101 -0.01(-0.34%) Aug 27, 2024 3.000 3.010 2.900 2.940 211,822 -0.09(-2.97%) Aug 26, 2024 2.930 3.050 2.900 3.030 428,568 +0.10(+3.41%) Aug 23, 2024 2.790 2.965 2.780 2.930 690,647 +0.18(+6.55%) Aug 22, 2024 2.850 2.850 2.750 2.750 579,804 -0.08(-2.83%) Aug 21, 2024 2.710 2.870 2.675 2.830 654,370 +0.14(+5.20%) Aug 20, 2024 2.670 2.730 2.590 2.690 790,717 +0.02(+0.75%) Aug 19, 2024 2.630 2.690 2.545 2.670 875,903 +0.11(+4.30%) Aug 16, 2024 2.510 2.585 2.450 2.560 714,975 +0.04(+1.59%) Aug 15, 2024 2.680 2.690 2.520 2.520 871,023 -0.06(-2.33%) Aug 14, 2024 2.600 2.660 2.530 2.580 844,634 -0.08(-3.01%) Aug 13, 2024 2.480 2.660 2.430 2.660 948,629 +0.24(+9.92%) Aug 12, 2024 2.550 2.580 2.280 2.420 4,153,032 -0.13(-5.10%) Aug 09, 2024 2.800 3.120 2.510 2.550 861,548 -0.07(-2.67%) Aug 08, 2024 2.540 2.630 2.450 2.620 676,260 +0.12(+4.80%) Aug 07, 2024 2.660 2.660 2.470 2.500 530,552 -0.09(-3.47%) Aug 06, 2024 2.490 2.630 2.450 2.590 517,414 +0.11(+4.44%) Aug 05, 2024 2.510 2.510 2.390 2.480 491,259 -0.18(-6.77%) Aug 02, 2024 2.610 2.750 2.580 2.660 596,949 -0.12(-4.32%) Aug 01, 2024 3.010 3.040 2.760 2.780 565,528 -0.24(-7.95%) Jul 31, 2024 3.120 3.130 2.920 3.020 334,879 +0.00(+0.00%) Jul 30, 2024 3.080 3.110 3.000 3.020 226,622 -0.04(-1.31%) Jul 29, 2024 3.240 3.240 3.040 3.060 273,897 -0.18(-5.56%) Jul 26, 2024 3.250 3.255 3.185 3.240 200,753 +0.02(+0.62%) Jul 25, 2024 3.100 3.275 3.060 3.220 1,611,912 +0.12(+3.87%) Jul 24, 2024 3.160 3.260 3.090 3.100 370,250 -0.07(-2.21%) Jul 23, 2024 2.990 3.190 2.990 3.170 478,665 +0.15(+4.97%) Jul 22, 2024 2.910 3.050 2.870 3.020 329,543 +0.12(+4.14%) Jul 19, 2024 2.940 2.970 2.855 2.900 251,611 -0.04(-1.36%) Jul 18, 2024 3.010 3.090 2.915 2.940 362,279 -0.10(-3.29%) Jul 17, 2024 3.010 3.118 3.000 3.040 518,969 -0.05(-1.62%) Jul 16, 2024 2.950 3.100 2.890 3.090 2,089,868 +0.20(+6.92%) Jul 15, 2024 2.950 2.950 2.835 2.890 1,198,505 -0.02(-0.69%) Jul 12, 2024 3.000 3.000 2.880 2.910 919,529 -0.04(-1.36%) Jul 11, 2024 2.900 3.040 2.880 2.950 1,197,465 +0.09(+3.15%) Jul 10, 2024 2.810 2.870 2.750 2.860 781,047 +0.08(+2.88%) Jul 09, 2024 2.780 2.800 2.705 2.780 4,599,437 -0.03(-1.07%) Jul 08, 2024 2.830 2.960 2.780 2.810 575,689 +0.03(+1.08%) Jul 05, 2024 2.750 2.805 2.690 2.780 547,962 -0.01(-0.36%) Jul 03, 2024 2.690 2.810 2.690 2.790 236,347 +0.13(+4.89%) Jul 02, 2024 2.710 2.730 2.640 2.660 259,172 -0.04(-1.48%) 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.