Organogenesis Holdings Inc (NQ: ORGO )

3.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	2.900	2.910	2.700	2.700	527,909	-0.10(-3.57%)
Jun 28, 2024	2.740	2.840	2.655	2.800	1,089,004	+0.16(+6.06%)
Jun 27, 2024	2.580	2.680	2.565	2.640	310,926	+0.06(+2.33%)
Jun 26, 2024	2.500	2.580	2.440	2.580	491,774	+0.08(+3.20%)
Jun 25, 2024	2.470	2.560	2.425	2.500	719,613	+0.04(+1.63%)
Jun 24, 2024	2.510	2.520	2.360	2.460	1,428,033	-0.04(-1.60%)
Jun 21, 2024	2.480	2.555	2.465	2.500	2,754,438	+0.04(+1.63%)
Jun 20, 2024	2.480	2.500	2.440	2.460	943,552	-0.01(-0.40%)
Jun 18, 2024	2.550	2.555	2.445	2.470	1,076,948	-0.10(-3.89%)
Jun 17, 2024	2.480	2.590	2.425	2.570	3,061,667	+0.07(+3.01%)
Jun 14, 2024	2.540	2.580	2.430	2.495	327,930	-0.11(-4.41%)
Jun 13, 2024	2.650	2.705	2.510	2.610	398,226	-0.03(-1.14%)
Jun 12, 2024	2.760	2.840	2.640	2.640	416,613	-0.06(-2.22%)
Jun 11, 2024	2.640	2.705	2.630	2.700	253,723	+0.04(+1.50%)
Jun 10, 2024	2.730	2.740	2.620	2.660	477,617	-0.09(-3.27%)
Jun 07, 2024	2.670	2.750	2.580	2.750	950,203	+0.07(+2.61%)
Jun 06, 2024	2.630	2.700	2.611	2.680	1,030,324	+0.03(+1.13%)
Jun 05, 2024	2.510	2.660	2.490	2.650	1,821,884	+0.14(+5.58%)
Jun 04, 2024	2.590	2.590	2.480	2.510	1,136,993	-0.09(-3.46%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Organogenesis Holdings Inc (NQ: ORGO )

Historical Prices