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 (%)
Jul 31, 2023
4.280
4.300
4.110
4.270
699,189
+0.00(+0.00%)
Jul 28, 2023
4.110
4.290
4.070
4.270
546,867
+0.23(+5.69%)
Jul 27, 2023
4.210
4.240
3.980
4.040
690,303
-0.10(-2.42%)
Jul 26, 2023
4.160
4.275
4.050
4.140
465,864
-0.03(-0.72%)
Jul 25, 2023
4.130
4.320
4.082
4.170
427,332
+0.02(+0.48%)
Jul 24, 2023
4.290
4.380
4.080
4.150
720,759
-0.17(-3.94%)
Jul 21, 2023
4.380
4.470
4.310
4.320
411,104
+0.01(+0.23%)
Jul 20, 2023
4.430
4.450
4.300
4.310
555,333
-0.12(-2.71%)
Jul 19, 2023
4.220
4.500
4.220
4.430
814,913
+0.24(+5.73%)
Jul 18, 2023
4.250
4.259
4.115
4.190
583,687
-0.01(-0.24%)
Jul 17, 2023
3.870
4.210
3.780
4.200
1,487,044
+0.30(+7.69%)
Jul 14, 2023
3.800
4.183
3.730
3.900
1,614,245
+0.23(+6.27%)
Jul 13, 2023
3.650
3.749
3.580
3.670
818,934
+0.05(+1.38%)
Jul 12, 2023
3.550
3.650
3.460
3.620
807,255
+0.15(+4.32%)
Jul 11, 2023
3.310
3.500
3.300
3.470
710,297
+0.17(+5.15%)
Jul 10, 2023
3.170
3.320
3.120
3.300
527,532
+0.13(+4.10%)
Jul 07, 2023
3.150
3.210
3.110
3.170
602,260
+0.02(+0.63%)
Jul 06, 2023
3.140
3.170
3.020
3.150
590,057
-0.02(-0.63%)
Jul 05, 2023
3.350
3.350
3.105
3.170
1,049,896
-0.18(-5.37%)
Jul 03, 2023
3.350
3.411
3.290
3.350
123,346
+0.03(+0.90%)
Jun 30, 2023
3.480
3.500
3.290
3.320
528,990
-0.11(-3.21%)
Jun 29, 2023
3.450
3.500
3.350
3.430
507,973
-0.04(-1.15%)
Jun 28, 2023
3.350
3.510
3.292
3.470
533,884
+0.11(+3.27%)
Jun 27, 2023
3.390
3.430
3.265
3.360
718,921
-0.02(-0.59%)
Jun 26, 2023
3.420
3.470
3.330
3.380
682,458
-0.04(-1.17%)
Jun 23, 2023
3.400
3.450
3.370
3.420
3,029,762
-0.04(-1.16%)
Jun 22, 2023
3.640
3.640
3.360
3.460
860,312
-0.19(-5.21%)
Jun 21, 2023
3.670
3.690
3.540
3.650
678,708
-0.06(-1.62%)
Jun 20, 2023
3.760
3.780
3.610
3.710
611,748
-0.05(-1.33%)
Jun 16, 2023
4.110
4.150
3.745
3.760
1,176,789
-0.35(-8.52%)
Jun 15, 2023
4.120
4.180
3.790
4.110
917,549
-0.19(-4.42%)
Jun 14, 2023
4.240
4.350
4.230
4.300
760,894
+0.04(+0.94%)
Jun 13, 2023
4.120
4.345
4.070
4.260
564,903
+0.15(+3.65%)
Jun 12, 2023
4.060
4.230
4.040
4.110
818,708
+0.09(+2.24%)
Jun 09, 2023
4.180
4.200
4.000
4.020
872,797
-0.11(-2.66%)
Jun 08, 2023
4.220
4.270
4.070
4.130
668,083
-0.12(-2.82%)
Jun 07, 2023
4.110
4.280
4.110
4.250
1,074,443
+0.15(+3.66%)
Jun 06, 2023
4.030
4.220
4.000
4.100
859,803
+0.08(+1.99%)
Jun 05, 2023
4.000
4.150
3.840
4.020
1,136,664
+0.06(+1.52%)
Jun 02, 2023
3.680
3.990
3.680
3.960
960,005
+0.28(+7.61%)
Jun 01, 2023
3.610
3.740
3.520
3.680
793,900
+0.05(+1.38%)
May 31, 2023
3.780
3.840
3.575
3.630
1,985,850
-0.17(-4.47%)
May 30, 2023
3.780
3.880
3.550
3.800
971,055
+0.03(+0.80%)
May 26, 2023
3.840
3.880
3.650
3.770
849,524
-0.04(-1.05%)
May 25, 2023
3.980
4.020
3.750
3.810
865,106
-0.18(-4.51%)
May 24, 2023
3.960
4.170
3.800
3.990
2,876,694
+0.55(+15.99%)
May 23, 2023
3.410
3.605
3.330
3.440
1,457,294
+0.03(+0.88%)
May 22, 2023
3.220
3.540
3.190
3.410
1,615,184
+0.21(+6.56%)
May 19, 2023
3.170
3.295
3.105
3.200
858,538
+0.11(+3.56%)
May 18, 2023
3.170
3.270
2.995
3.090
1,260,630
-0.09(-2.83%)
May 17, 2023
3.030
3.250
2.970
3.180
1,297,492
+0.14(+4.61%)
May 16, 2023
3.110
3.140
2.885
3.040
1,343,092
-0.14(-4.40%)
May 15, 2023
3.100
3.255
3.015
3.180
1,404,174
+0.08(+2.58%)
May 12, 2023
2.850
3.199
2.850
3.100
2,937,668
+0.22(+7.64%)
May 11, 2023
2.350
2.980
2.330
2.880
5,536,795
+0.78(+37.14%)
May 10, 2023
2.250
2.310
2.080
2.100
2,780,064
-0.12(-5.41%)
May 09, 2023
2.150
2.230
2.060
2.220
1,312,816
+0.07(+3.26%)
May 08, 2023
2.130
2.220
2.075
2.150
1,120,200
+0.03(+1.42%)
May 05, 2023
2.090
2.130
2.020
2.120
894,862
+0.06(+2.91%)
May 04, 2023
2.030
2.110
1.930
2.060
987,604
+0.00(+0.00%)
May 03, 2023
1.930
2.070
1.910
2.060
992,753
+0.15(+7.85%)
May 02, 2023
1.990
2.005
1.880
1.910
438,567
-0.10(-4.98%)
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
.