Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.750
+0.070 (+2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
2.580
2.700
2.580
2.690
574,581
+0.07(+2.67%)
Dec 29, 2022
2.540
2.620
2.500
2.620
489,744
+0.14(+5.65%)
Dec 28, 2022
2.490
2.535
2.455
2.480
485,968
-0.01(-0.40%)
Dec 27, 2022
2.560
2.585
2.480
2.490
475,016
-0.10(-3.86%)
Dec 23, 2022
2.620
2.640
2.555
2.590
500,284
+0.00(+0.00%)
Dec 22, 2022
2.580
2.640
2.570
2.590
554,201
-0.02(-0.77%)
Dec 21, 2022
2.540
2.620
2.510
2.610
703,450
+0.10(+3.98%)
Dec 20, 2022
2.510
2.560
2.465
2.510
573,053
-0.04(-1.57%)
Dec 19, 2022
2.570
2.600
2.462
2.550
636,176
-0.02(-0.78%)
Dec 16, 2022
2.520
2.635
2.480
2.570
4,098,246
+0.03(+1.18%)
Dec 15, 2022
2.670
2.680
2.540
2.540
408,448
-0.17(-6.27%)
Dec 14, 2022
2.700
2.755
2.645
2.710
391,518
+0.01(+0.37%)
Dec 13, 2022
2.730
2.800
2.610
2.700
960,529
+0.08(+3.05%)
Dec 12, 2022
2.620
2.685
2.560
2.620
386,146
-0.03(-1.13%)
Dec 09, 2022
2.710
2.783
2.630
2.650
320,181
-0.06(-2.21%)
Dec 08, 2022
2.650
2.730
2.605
2.710
329,941
+0.06(+2.26%)
Dec 07, 2022
2.580
2.675
2.570
2.650
386,370
+0.05(+1.92%)
Dec 06, 2022
2.620
2.640
2.580
2.600
507,009
-0.03(-1.14%)
Dec 05, 2022
2.700
2.700
2.590
2.630
561,258
-0.09(-3.31%)
Dec 02, 2022
2.700
2.730
2.610
2.720
357,890
-0.02(-0.73%)
Dec 01, 2022
2.740
2.800
2.700
2.740
366,841
+0.00(+0.00%)
Nov 30, 2022
2.700
2.740
2.630
2.740
604,992
+0.06(+2.24%)
Nov 29, 2022
2.630
2.710
2.630
2.680
489,652
+0.04(+1.52%)
Nov 28, 2022
2.740
2.780
2.620
2.640
551,791
-0.14(-5.04%)
Nov 25, 2022
2.850
2.861
2.760
2.780
169,476
-0.05(-1.77%)
Nov 23, 2022
2.740
2.850
2.690
2.830
539,009
+0.12(+4.43%)
Nov 22, 2022
2.600
2.730
2.550
2.710
584,298
+0.11(+4.23%)
Nov 21, 2022
2.600
2.640
2.550
2.600
419,579
+0.01(+0.39%)
Nov 18, 2022
2.670
2.670
2.560
2.590
879,480
-0.01(-0.38%)
Nov 17, 2022
2.700
2.700
2.580
2.600
491,716
-0.10(-3.70%)
Nov 16, 2022
2.840
2.875
2.700
2.700
562,963
-0.17(-5.92%)
Nov 15, 2022
2.850
3.000
2.850
2.870
446,723
+0.02(+0.70%)
Nov 14, 2022
2.810
2.940
2.810
2.850
708,870
-0.03(-1.04%)
Nov 11, 2022
2.660
2.970
2.635
2.880
1,298,468
+0.25(+9.51%)
Nov 10, 2022
2.580
2.680
2.230
2.630
2,401,488
-0.46(-14.89%)
Nov 09, 2022
3.200
3.250
3.050
3.090
548,296
-0.13(-4.04%)
Nov 08, 2022
3.310
3.320
3.195
3.220
744,271
-0.06(-1.83%)
Nov 07, 2022
3.180
3.290
3.180
3.280
442,288
+0.11(+3.47%)
Nov 04, 2022
3.140
3.180
3.045
3.170
369,125
+0.05(+1.60%)
Nov 03, 2022
3.190
3.215
3.075
3.120
310,940
-0.14(-4.29%)
Nov 02, 2022
3.340
3.395
3.240
3.260
434,708
-0.10(-2.98%)
Nov 01, 2022
3.310
3.400
3.310
3.360
248,966
+0.08(+2.44%)
Oct 31, 2022
3.270
3.310
3.220
3.280
402,059
-0.02(-0.61%)
Oct 28, 2022
3.290
3.340
3.240
3.300
405,866
+0.04(+1.23%)
Oct 27, 2022
3.290
3.335
3.220
3.260
324,742
-0.02(-0.61%)
Oct 26, 2022
3.200
3.340
3.185
3.280
468,557
+0.10(+3.14%)
Oct 25, 2022
3.150
3.230
3.150
3.180
1,011,640
+0.03(+0.95%)
Oct 24, 2022
3.190
3.190
3.095
3.150
273,282
+0.00(+0.00%)
Oct 21, 2022
3.170
3.170
3.040
3.150
541,134
+0.03(+0.96%)
Oct 20, 2022
3.150
3.235
3.110
3.120
386,993
-0.03(-0.95%)
Oct 19, 2022
3.300
3.300
3.090
3.150
632,810
-0.17(-5.12%)
Oct 18, 2022
3.350
3.430
3.280
3.320
453,967
+0.04(+1.22%)
Oct 17, 2022
3.300
3.325
3.210
3.280
439,487
+0.08(+2.50%)
Oct 14, 2022
3.310
3.358
3.170
3.200
573,948
-0.08(-2.44%)
Oct 13, 2022
3.100
3.295
3.070
3.280
443,488
+0.07(+2.18%)
Oct 12, 2022
3.300
3.330
3.190
3.210
474,650
-0.09(-2.73%)
Oct 11, 2022
3.200
3.320
3.105
3.300
531,689
+0.08(+2.48%)
Oct 10, 2022
3.200
3.270
3.110
3.220
524,186
+0.02(+0.63%)
Oct 07, 2022
3.310
3.315
3.150
3.200
472,679
-0.11(-3.32%)
Oct 06, 2022
3.290
3.360
3.270
3.310
316,958
-0.01(-0.30%)
Oct 05, 2022
3.340
3.385
3.270
3.320
300,785
-0.11(-3.21%)
Oct 04, 2022
3.360
3.440
3.320
3.430
514,365
+0.17(+5.21%)
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
.