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
)
2.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2024
2.860
2.901
2.720
2.800
253,844
-0.04(-1.41%)
Mar 28, 2024
2.740
2.865
2.720
2.840
253,053
+0.08(+2.90%)
Mar 27, 2024
2.660
2.780
2.600
2.760
406,971
+0.14(+5.34%)
Mar 26, 2024
2.660
2.685
2.610
2.620
381,000
+0.00(+0.00%)
Mar 25, 2024
2.630
2.685
2.585
2.620
377,948
+0.01(+0.38%)
Mar 22, 2024
2.680
2.700
2.550
2.610
603,241
-0.05(-1.88%)
Mar 21, 2024
2.810
2.850
2.640
2.660
411,829
-0.14(-5.00%)
Mar 20, 2024
2.660
2.870
2.650
2.800
629,707
+0.05(+1.82%)
Mar 19, 2024
2.790
2.810
2.715
2.750
877,486
+0.00(+0.00%)
Mar 18, 2024
2.870
2.975
2.730
2.750
830,055
-0.10(-3.51%)
Mar 15, 2024
2.820
2.890
2.770
2.850
1,190,637
+0.01(+0.35%)
Mar 14, 2024
3.000
3.040
2.820
2.840
1,365,371
-0.16(-5.33%)
Mar 13, 2024
2.930
3.045
2.910
3.000
766,784
+0.06(+2.04%)
Mar 12, 2024
3.040
3.040
2.850
2.940
357,443
-0.04(-1.34%)
Mar 11, 2024
3.110
3.120
2.935
2.980
457,506
-0.13(-4.18%)
Mar 08, 2024
3.200
3.285
3.060
3.110
413,990
-0.02(-0.64%)
Mar 07, 2024
2.900
3.165
2.870
3.130
1,178,154
+0.28(+9.82%)
Mar 06, 2024
2.840
2.930
2.700
2.850
851,447
+0.07(+2.52%)
Mar 05, 2024
2.840
2.880
2.750
2.780
797,935
-0.10(-3.47%)
Mar 04, 2024
2.940
3.010
2.650
2.880
1,384,343
-0.04(-1.37%)
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
.