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 (%)
Jun 30, 2020
3.800
3.950
3.760
3.840
92,422
+0.02(+0.52%)
Jun 29, 2020
3.840
4.050
3.730
3.820
159,779
-0.02(-0.52%)
Jun 26, 2020
3.830
4.000
3.770
3.840
1,036,300
+0.01(+0.26%)
Jun 25, 2020
3.800
4.000
3.750
3.830
161,582
-0.10(-2.54%)
Jun 24, 2020
3.790
4.000
3.650
3.930
137,658
+0.09(+2.34%)
Jun 23, 2020
3.880
4.010
3.780
3.840
110,779
-0.04(-1.03%)
Jun 22, 2020
3.890
3.940
3.690
3.880
93,150
+0.01(+0.26%)
Jun 19, 2020
3.840
4.010
3.700
3.870
182,200
+0.05(+1.31%)
Jun 18, 2020
3.920
3.960
3.760
3.820
158,667
-0.13(-3.29%)
Jun 17, 2020
3.950
4.040
3.890
3.950
64,415
-0.01(-0.25%)
Jun 16, 2020
4.010
4.080
3.910
3.960
154,384
-0.03(-0.75%)
Jun 15, 2020
3.850
4.050
3.750
3.990
147,317
+0.15(+3.91%)
Jun 12, 2020
3.990
4.010
3.700
3.840
141,100
+0.18(+4.92%)
Jun 11, 2020
3.800
3.870
3.500
3.660
153,186
-0.33(-8.27%)
Jun 10, 2020
3.960
4.100
3.930
3.990
216,462
+0.04(+1.01%)
Jun 09, 2020
4.150
4.330
3.900
3.950
164,082
-0.27(-6.40%)
Jun 08, 2020
4.340
4.450
4.100
4.220
177,158
-0.12(-2.76%)
Jun 05, 2020
4.110
4.420
4.010
4.340
266,800
+0.24(+5.85%)
Jun 04, 2020
4.150
4.300
4.000
4.100
140,663
-0.11(-2.61%)
Jun 03, 2020
4.180
4.610
4.120
4.210
267,464
+0.03(+0.72%)
Jun 02, 2020
3.860
4.360
3.850
4.180
292,569
+0.24(+6.09%)
Jun 01, 2020
4.140
4.140
3.800
3.940
289,989
-0.19(-4.60%)
May 29, 2020
4.790
4.800
3.710
4.130
730,200
-0.48(-10.41%)
May 28, 2020
3.760
4.780
3.630
4.610
3,146,801
+1.15(+33.24%)
May 27, 2020
3.890
4.000
3.350
3.460
581,065
+0.12(+3.59%)
May 26, 2020
3.500
3.550
3.250
3.340
286,509
+0.00(+0.00%)
May 22, 2020
3.540
3.631
3.290
3.340
79,600
-0.04(-1.18%)
May 21, 2020
3.600
3.640
3.380
3.380
81,612
-0.22(-6.11%)
May 20, 2020
3.220
3.700
3.220
3.600
84,254
+0.40(+12.50%)
May 19, 2020
3.390
3.400
3.140
3.200
76,499
-0.21(-6.16%)
May 18, 2020
3.210
3.540
3.210
3.410
78,443
+0.30(+9.65%)
May 15, 2020
3.270
3.348
3.010
3.110
70,200
-0.07(-2.20%)
May 14, 2020
3.400
3.549
3.050
3.180
85,855
-0.12(-3.64%)
May 13, 2020
3.480
3.650
3.240
3.300
72,474
-0.15(-4.35%)
May 12, 2020
3.800
4.090
3.420
3.450
114,615
-0.33(-8.73%)
May 11, 2020
3.950
4.450
3.780
3.780
81,264
-0.05(-1.31%)
May 08, 2020
3.570
3.930
3.560
3.830
57,500
+0.28(+7.89%)
May 07, 2020
3.890
3.990
3.520
3.550
41,186
-0.18(-4.83%)
May 06, 2020
3.350
3.900
3.240
3.730
74,559
+0.39(+11.68%)
May 05, 2020
3.470
3.640
3.340
3.340
27,128
-0.05(-1.47%)
May 04, 2020
3.450
3.640
3.300
3.390
37,732
-0.14(-3.97%)
May 01, 2020
3.610
3.800
3.450
3.530
42,500
-0.18(-4.85%)
Apr 30, 2020
3.690
3.840
3.400
3.710
39,948
-0.06(-1.59%)
Apr 29, 2020
3.620
3.930
3.367
3.770
79,528
+0.15(+4.14%)
Apr 28, 2020
3.830
3.890
3.410
3.620
67,560
-0.15(-3.98%)
Apr 27, 2020
3.680
3.860
3.630
3.770
43,960
+0.10(+2.72%)
Apr 24, 2020
3.720
3.800
3.515
3.670
34,600
+0.05(+1.38%)
Apr 23, 2020
3.360
3.700
3.330
3.620
61,374
+0.26(+7.74%)
Apr 22, 2020
3.270
3.430
3.220
3.360
38,997
+0.09(+2.75%)
Apr 21, 2020
3.220
3.480
3.060
3.270
26,340
-0.02(-0.61%)
Apr 20, 2020
3.420
3.530
3.120
3.290
69,762
+0.07(+2.17%)
Apr 17, 2020
2.900
3.320
2.900
3.220
75,100
+0.32(+11.03%)
Apr 16, 2020
3.080
3.200
2.860
2.900
42,330
-0.17(-5.54%)
Apr 15, 2020
3.170
3.370
2.970
3.070
47,553
-0.29(-8.63%)
Apr 14, 2020
3.490
3.600
3.310
3.360
33,043
-0.10(-2.89%)
Apr 13, 2020
3.370
3.500
3.337
3.460
30,626
+0.15(+4.53%)
Apr 09, 2020
3.480
3.480
3.150
3.310
63,900
+0.09(+2.80%)
Apr 08, 2020
3.150
3.240
2.940
3.220
39,194
+0.12(+3.87%)
Apr 07, 2020
3.130
3.300
3.000
3.100
39,673
+0.11(+3.68%)
Apr 06, 2020
3.020
3.200
2.790
2.990
72,220
+0.03(+1.01%)
Apr 03, 2020
2.940
3.189
2.860
2.960
49,700
-0.01(-0.34%)
Apr 02, 2020
2.890
3.140
2.810
2.970
46,717
+0.11(+3.85%)
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
.