Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.040	2.460	2.040	2.370	2,965,202	-0.16(-6.32%)
May 07, 2026	2.600	2.665	2.485	2.530	1,793,562	-0.03(-1.17%)
May 06, 2026	2.610	2.639	2.520	2.560	838,875	-0.03(-1.16%)
May 05, 2026	2.560	2.645	2.540	2.590	1,341,445	+0.03(+1.17%)
May 04, 2026	2.560	2.730	2.490	2.560	2,098,073	-0.01(-0.39%)
May 01, 2026	2.350	2.670	2.325	2.570	2,722,409	+0.22(+9.36%)
Apr 30, 2026	2.300	2.370	2.290	2.350	980,064	+0.05(+2.17%)
Apr 29, 2026	2.390	2.410	2.275	2.300	1,170,538	-0.10(-4.17%)
Apr 28, 2026	2.380	2.445	2.360	2.400	992,914	+0.01(+0.42%)
Apr 27, 2026	2.360	2.460	2.348	2.390	1,113,638	+0.04(+1.70%)
Apr 24, 2026	2.330	2.400	2.300	2.350	947,998	+0.02(+0.86%)
Apr 23, 2026	2.410	2.410	2.320	2.330	1,147,686	-0.08(-3.32%)
Apr 22, 2026	2.430	2.507	2.390	2.410	1,097,662	+0.00(+0.00%)
Apr 21, 2026	2.520	2.565	2.410	2.410	830,107	-0.11(-4.37%)
Apr 20, 2026	2.490	2.550	2.450	2.520	766,514	+0.02(+0.80%)
Apr 17, 2026	2.590	2.595	2.485	2.500	1,454,145	-0.05(-1.96%)
Apr 16, 2026	2.610	2.658	2.460	2.550	1,797,444	-0.05(-1.92%)
Apr 15, 2026	2.500	2.625	2.490	2.600	964,856	+0.09(+3.59%)
Apr 14, 2026	2.380	2.510	2.350	2.510	1,220,096	+0.13(+5.46%)
Apr 13, 2026	2.360	2.425	2.310	2.380	1,671,331	+0.00(+0.00%)
Apr 10, 2026	2.290	2.435	2.270	2.380	2,542,338	+0.09(+3.93%)
Apr 09, 2026	2.400	2.425	2.225	2.290	1,881,930	-0.10(-4.18%)
Apr 08, 2026	2.370	2.560	2.300	2.390	4,737,402	+0.13(+5.75%)
Apr 07, 2026	2.490	2.630	2.230	2.260	18,455,354	+0.02(+0.89%)
Apr 06, 2026	2.270	2.370	2.230	2.240	1,649,272	+0.00(+0.00%)
Apr 02, 2026	2.280	2.290	2.210	2.240	507,251	-0.07(-3.03%)
Apr 01, 2026	2.410	2.480	2.300	2.310	1,035,363	-0.06(-2.53%)
Mar 31, 2026	2.320	2.390	2.290	2.370	402,490	+0.08(+3.49%)
Mar 30, 2026	2.300	2.320	2.255	2.290	417,168	+0.00(+0.00%)
Mar 27, 2026	2.400	2.425	2.280	2.290	497,531	-0.13(-5.37%)
Mar 26, 2026	2.450	2.505	2.400	2.420	493,489	-0.02(-0.82%)
Mar 25, 2026	2.460	2.498	2.395	2.440	338,476	+0.03(+1.24%)
Mar 24, 2026	2.440	2.445	2.385	2.410	451,333	-0.06(-2.43%)
Mar 23, 2026	2.460	2.500	2.435	2.470	349,222	+0.08(+3.35%)
Mar 20, 2026	2.400	2.455	2.340	2.390	757,138	-0.01(-0.42%)
Mar 19, 2026	2.370	2.435	2.305	2.400	795,931	+0.00(+0.00%)
Mar 18, 2026	2.510	2.510	2.385	2.400	684,577	-0.13(-5.14%)
Mar 17, 2026	2.630	2.690	2.525	2.530	711,802	-0.05(-1.94%)
Mar 16, 2026	2.640	2.712	2.570	2.580	609,035	-0.06(-2.27%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices