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 07, 2024
2.670
2.750
2.580
2.750
950,203
+0.07(+2.61%)
Jun 06, 2024
2.630
2.700
2.611
2.680
1,030,324
+0.03(+1.13%)
Jun 05, 2024
2.510
2.660
2.490
2.650
1,821,884
+0.14(+5.58%)
Jun 04, 2024
2.590
2.590
2.480
2.510
1,136,993
-0.09(-3.46%)
Jun 03, 2024
2.760
2.775
2.580
2.600
5,718,932
-0.15(-5.45%)
May 31, 2024
2.730
2.800
2.690
2.750
1,035,151
+0.02(+0.73%)
May 30, 2024
2.620
2.765
2.550
2.730
2,910,560
+0.16(+6.23%)
May 29, 2024
2.610
2.645
2.530
2.570
392,874
-0.10(-3.75%)
May 28, 2024
2.700
2.715
2.640
2.670
403,862
+0.04(+1.52%)
May 24, 2024
2.700
2.745
2.620
2.630
371,773
-0.06(-2.23%)
May 23, 2024
2.820
2.820
2.620
2.690
315,224
-0.13(-4.61%)
May 22, 2024
2.750
2.820
2.710
2.820
415,062
+0.05(+1.81%)
May 21, 2024
2.760
2.845
2.740
2.770
402,966
+0.00(+0.00%)
May 20, 2024
2.750
2.825
2.710
2.770
385,433
+0.03(+1.09%)
May 17, 2024
2.860
2.860
2.690
2.740
483,387
-0.11(-3.86%)
May 16, 2024
2.950
3.000
2.820
2.850
554,237
-0.12(-4.04%)
May 15, 2024
2.900
2.980
2.810
2.970
579,261
+0.12(+4.39%)
May 14, 2024
2.890
3.050
2.830
2.845
1,510,615
-0.11(-3.89%)
May 13, 2024
2.970
3.040
2.850
2.960
2,976,661
-0.07(-2.31%)
May 10, 2024
2.510
3.140
2.495
3.030
3,555,863
+0.75(+32.89%)
May 09, 2024
2.330
2.350
2.210
2.280
1,785,019
-0.03(-1.30%)
May 08, 2024
2.380
2.495
2.275
2.310
1,613,742
-0.13(-5.33%)
May 07, 2024
2.420
2.530
2.390
2.440
3,404,459
+0.05(+2.09%)
May 06, 2024
2.520
2.520
2.380
2.390
1,237,086
-0.10(-4.02%)
May 03, 2024
2.480
2.640
2.455
2.490
895,051
+0.00(+0.00%)
May 02, 2024
2.680
2.920
2.420
2.490
3,005,454
-0.02(-0.80%)
May 01, 2024
2.380
2.570
2.355
2.510
462,786
+0.16(+6.81%)
Apr 30, 2024
2.410
2.438
2.350
2.350
263,990
-0.10(-4.28%)
Apr 29, 2024
2.350
2.485
2.321
2.455
1,037,126
+0.10(+4.47%)
Apr 26, 2024
2.290
2.390
2.260
2.350
903,642
+0.06(+2.84%)
Apr 25, 2024
2.950
2.950
2.165
2.285
2,555,478
-0.69(-23.32%)
Apr 24, 2024
2.950
3.040
2.930
2.980
2,973,400
+0.00(+0.00%)
Apr 23, 2024
2.980
3.065
2.940
2.980
631,153
+0.01(+0.34%)
Apr 22, 2024
2.940
3.040
2.900
2.970
1,737,377
+0.07(+2.41%)
Apr 19, 2024
2.820
2.910
2.810
2.900
421,209
+0.04(+1.40%)
Apr 18, 2024
2.810
2.880
2.770
2.860
787,668
+0.07(+2.51%)
Apr 17, 2024
2.880
2.920
2.770
2.790
796,312
-0.07(-2.45%)
Apr 16, 2024
2.760
2.900
2.750
2.860
950,631
+0.10(+3.62%)
Apr 15, 2024
2.910
2.915
2.760
2.760
722,323
-0.12(-4.17%)
Apr 12, 2024
2.970
3.020
2.790
2.880
404,580
-0.12(-4.00%)
Apr 11, 2024
2.950
3.030
2.935
3.000
312,228
+0.05(+1.69%)
Apr 10, 2024
2.770
2.970
2.750
2.950
1,073,411
+0.03(+1.03%)
Apr 09, 2024
2.980
3.065
2.890
2.920
887,281
-0.05(-1.68%)
Apr 08, 2024
2.850
3.030
2.850
2.970
2,369,643
+0.14(+4.95%)
Apr 05, 2024
2.780
2.900
2.740
2.830
5,333,944
+0.03(+1.07%)
Apr 04, 2024
2.810
2.915
2.710
2.800
709,159
+0.03(+1.08%)
Apr 03, 2024
2.590
2.790
2.560
2.770
894,152
+0.16(+6.13%)
Apr 02, 2024
2.840
2.840
2.540
2.610
749,759
-0.19(-6.79%)
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
.