Indicators

Organogenesis Holdings Inc (NQ: ORGO )

2.750 +0.020 (+0.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.88	18.18	17.53	17.83	2,073,170	-0.08(-0.45%)
May 27, 2021	19.67	19.75	17.41	17.91	6,114,814	+1.28(+7.70%)
May 26, 2021	16.46	16.79	15.82	16.63	711,906	+0.13(+0.79%)
May 25, 2021	17.07	17.39	15.94	16.50	833,497	-0.72(-4.18%)
May 24, 2021	16.53	17.71	16.26	17.22	725,941	+0.77(+4.68%)
May 21, 2021	16.09	16.80	15.94	16.45	674,186	+0.51(+3.20%)
May 20, 2021	16.50	16.50	15.35	15.94	1,606,945	-0.78(-4.67%)
May 19, 2021	15.88	17.05	15.70	16.72	1,071,147	+0.06(+0.36%)
May 18, 2021	17.60	17.71	16.59	16.66	906,621	-0.37(-2.17%)
May 17, 2021	18.67	18.70	16.67	17.03	1,216,217	-1.73(-9.22%)
May 14, 2021	18.25	19.06	18.18	18.76	593,342	+0.97(+5.45%)
May 13, 2021	17.40	18.94	17.36	17.79	711,884	+0.61(+3.55%)
May 12, 2021	17.80	18.04	16.86	17.18	664,549	-0.74(-4.13%)
May 11, 2021	17.35	19.36	16.97	17.92	1,285,456	-1.37(-7.10%)
May 10, 2021	20.91	21.25	19.12	19.29	642,334	-1.86(-8.79%)
May 07, 2021	20.40	21.68	20.26	21.15	685,684	+0.50(+2.42%)
May 06, 2021	21.58	21.95	19.84	20.65	502,280	-0.81(-3.77%)
May 05, 2021	21.17	21.62	20.17	21.46	479,807	+0.52(+2.48%)
May 04, 2021	23.45	23.74	20.81	20.94	783,637	-2.29(-9.86%)

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.