About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.050 -0.060 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.060 3.250 3.050 3.050 1,834,579 -0.08(-2.71%)
Dec 19, 2024 3.350 3.350 3.120 3.135 441,866 -0.11(-3.24%)
Dec 18, 2024 3.590 3.610 3.215 3.240 1,354,410 -0.33(-9.24%)
Dec 17, 2024 3.560 3.680 3.510 3.570 410,767 +0.02(+0.56%)
Dec 16, 2024 3.450 3.560 3.360 3.550 390,297 +0.15(+4.41%)
Dec 13, 2024 3.500 3.500 3.280 3.400 533,181 -0.13(-3.68%)
Dec 12, 2024 3.650 3.650 3.490 3.530 500,461 -0.13(-3.55%)
Dec 11, 2024 3.660 3.720 3.510 3.660 584,926 -0.02(-0.54%)
Dec 10, 2024 3.500 3.750 3.450 3.680 593,155 +0.18(+5.14%)
Dec 09, 2024 3.690 3.690 3.480 3.500 448,089 -0.18(-4.89%)
Dec 06, 2024 3.620 3.700 3.610 3.680 676,869 +0.09(+2.51%)
Dec 05, 2024 3.820 3.942 3.580 3.590 1,503,230 -0.22(-5.77%)
Dec 04, 2024 3.970 3.970 3.725 3.810 2,343,361 -0.16(-4.03%)
Dec 03, 2024 3.910 4.010 3.820 3.970 2,896,246 +0.11(+2.85%)
Dec 02, 2024 3.930 3.930 3.690 3.860 2,805,267 -0.01(-0.26%)
Nov 29, 2024 3.920 3.940 3.830 3.870 629,724 -0.03(-0.77%)
Nov 27, 2024 3.990 4.040 3.890 3.900 781,469 -0.06(-1.52%)
Nov 26, 2024 4.000 4.015 3.865 3.960 846,443 -0.08(-1.98%)
Nov 25, 2024 4.090 4.140 3.930 4.040 880,147 -0.01(-0.25%)
Nov 22, 2024 4.080 4.210 4.010 4.050 1,173,807 +0.03(+0.75%)
Nov 21, 2024 4.000 4.085 3.950 4.020 755,477 +0.05(+1.26%)
Nov 20, 2024 4.070 4.155 3.902 3.970 763,590 -0.11(-2.70%)
Nov 19, 2024 3.950 4.105 3.884 4.080 690,727 +0.14(+3.55%)
Nov 18, 2024 3.900 4.080 3.760 3.940 1,110,742 +0.08(+2.07%)
Nov 15, 2024 4.110 4.120 3.772 3.860 687,109 -0.15(-3.62%)
Nov 14, 2024 4.290 4.350 3.630 4.005 1,785,388 -0.42(-9.59%)
Nov 13, 2024 3.850 4.570 3.730 4.430 2,498,164 +0.98(+28.41%)
Nov 12, 2024 3.550 3.620 3.390 3.450 552,528 -0.05(-1.43%)
Nov 11, 2024 3.340 3.545 3.330 3.500 620,817 +0.22(+6.71%)
Nov 08, 2024 3.290 3.340 3.200 3.280 284,262 +0.02(+0.61%)
Nov 07, 2024 3.210 3.345 3.155 3.260 464,289 +0.05(+1.56%)
Nov 06, 2024 3.190 3.250 3.070 3.210 560,593 +0.17(+5.59%)
Nov 05, 2024 2.970 3.090 2.960 3.040 224,382 +0.05(+1.67%)
Nov 04, 2024 2.780 3.005 2.750 2.990 371,751 +0.21(+7.55%)
Nov 01, 2024 2.810 2.840 2.770 2.780 144,497 +0.01(+0.36%)
Oct 31, 2024 2.890 2.910 2.755 2.770 209,947 -0.12(-4.15%)
Oct 30, 2024 2.970 3.005 2.890 2.890 118,014 -0.09(-3.02%)
Oct 29, 2024 2.920 3.020 2.900 2.980 1,092,214 +0.03(+1.02%)
Oct 28, 2024 2.850 2.980 2.850 2.950 905,145 +0.15(+5.36%)
Oct 25, 2024 2.900 2.910 2.790 2.800 161,751 -0.07(-2.44%)
Oct 24, 2024 2.930 2.930 2.820 2.870 180,302 -0.02(-0.69%)
Oct 23, 2024 3.070 3.090 2.870 2.890 156,769 -0.21(-6.77%)
Oct 22, 2024 3.100 3.150 3.055 3.100 166,588 -0.01(-0.32%)
Oct 21, 2024 3.140 3.180 3.090 3.110 262,365 -0.05(-1.58%)
Oct 18, 2024 3.090 3.160 3.080 3.160 200,789 +0.09(+2.93%)
Oct 17, 2024 3.250 3.250 3.050 3.070 189,277 -0.18(-5.54%)
Oct 16, 2024 3.250 3.260 3.195 3.250 304,484 +0.05(+1.56%)
Oct 15, 2024 3.110 3.235 3.100 3.200 365,336 +0.11(+3.56%)
Oct 14, 2024 3.070 3.125 3.040 3.090 2,587,909 +0.02(+0.65%)
Oct 11, 2024 2.900 3.076 2.895 3.070 206,302 +0.17(+5.86%)
Oct 10, 2024 2.950 3.020 2.890 2.900 247,742 -0.12(-3.97%)
Oct 09, 2024 2.970 3.055 2.965 3.020 308,389 +0.03(+1.00%)
Oct 08, 2024 2.990 3.075 2.915 2.990 572,005 +0.00(+0.00%)
Oct 07, 2024 3.060 3.085 2.965 2.990 240,922 -0.09(-2.92%)
Oct 04, 2024 2.920 3.080 2.875 3.080 231,133 +0.22(+7.69%)
Oct 03, 2024 2.820 2.865 2.810 2.860 246,018 +0.01(+0.35%)
Oct 02, 2024 2.820 2.885 2.785 2.850 203,517 +0.03(+1.06%)
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 following
Privacy Policy and Terms and Conditions.