Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,819.84 +796.73 (+1.19%) CMC Crypto 200
1,371.60 +40.99 (+3.08%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.2500 | 3.2550 | 3.1850 | 3.2400 | 3.2400 | 200,800 |
| 25 Jul 2024 | 3.1000 | 3.2750 | 3.0600 | 3.2200 | 3.2200 | 1,611,900 |
| 24 Jul 2024 | 3.1600 | 3.2600 | 3.0900 | 3.1000 | 3.1000 | 370,200 |
| 23 Jul 2024 | 2.9900 | 3.1900 | 2.9900 | 3.1700 | 3.1700 | 478,700 |
| 22 Jul 2024 | 2.9100 | 3.0500 | 2.8700 | 3.0200 | 3.0200 | 329,500 |
| 19 Jul 2024 | 2.9400 | 2.9700 | 2.8550 | 2.9000 | 2.9000 | 251,600 |
| 18 Jul 2024 | 3.0100 | 3.0900 | 2.9150 | 2.9400 | 2.9400 | 362,300 |
| 17 Jul 2024 | 3.0100 | 3.1180 | 3.0000 | 3.0400 | 3.0400 | 519,000 |
| 16 Jul 2024 | 2.9500 | 3.1000 | 2.8900 | 3.0900 | 3.0900 | 2,089,900 |
| 15 Jul 2024 | 2.9500 | 2.9500 | 2.8350 | 2.8900 | 2.8900 | 1,198,500 |
| 12 Jul 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 919,500 |
| 11 Jul 2024 | 2.9000 | 3.0400 | 2.8800 | 2.9500 | 2.9500 | 1,197,500 |
| 10 Jul 2024 | 2.8100 | 2.8700 | 2.7500 | 2.8600 | 2.8600 | 781,000 |
| 09 Jul 2024 | 2.7800 | 2.8000 | 2.7050 | 2.7800 | 2.7800 | 4,599,400 |
| 08 Jul 2024 | 2.8300 | 2.9600 | 2.7800 | 2.8100 | 2.8100 | 575,700 |
| 05 Jul 2024 | 2.7500 | 2.8050 | 2.6900 | 2.7800 | 2.7800 | 548,000 |
| 03 Jul 2024 | 2.6900 | 2.8100 | 2.6900 | 2.7900 | 2.7900 | 236,300 |
| 02 Jul 2024 | 2.7100 | 2.7300 | 2.6400 | 2.6600 | 2.6600 | 259,200 |
| 01 Jul 2024 | 2.9000 | 2.9100 | 2.7000 | 2.7000 | 2.7000 | 527,900 |
| 28 Jun 2024 | 2.7400 | 2.8400 | 2.6550 | 2.8000 | 2.8000 | 1,089,000 |
| 27 Jun 2024 | 2.5800 | 2.6800 | 2.5650 | 2.6400 | 2.6400 | 310,900 |
| 26 Jun 2024 | 2.5000 | 2.5800 | 2.4400 | 2.5800 | 2.5800 | 491,800 |
| 25 Jun 2024 | 2.4700 | 2.5600 | 2.4250 | 2.5000 | 2.5000 | 719,600 |
| 24 Jun 2024 | 2.5100 | 2.5200 | 2.3600 | 2.4600 | 2.4600 | 1,428,000 |
| 21 Jun 2024 | 2.4800 | 2.5550 | 2.4650 | 2.5000 | 2.5000 | 2,754,400 |
| 20 Jun 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 943,600 |
| 18 Jun 2024 | 2.5500 | 2.5550 | 2.4450 | 2.4700 | 2.4700 | 1,076,900 |
| 17 Jun 2024 | 2.4800 | 2.5900 | 2.4250 | 2.5700 | 2.5700 | 3,061,700 |
| 14 Jun 2024 | 2.5400 | 2.5800 | 2.4300 | 2.4950 | 2.4950 | 327,900 |
| 13 Jun 2024 | 2.6500 | 2.7050 | 2.5100 | 2.6100 | 2.6100 | 398,200 |
| 12 Jun 2024 | 2.7600 | 2.8400 | 2.6400 | 2.6400 | 2.6400 | 416,600 |
| 11 Jun 2024 | 2.6400 | 2.7050 | 2.6300 | 2.7000 | 2.7000 | 253,700 |
| 10 Jun 2024 | 2.7300 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 477,600 |
| 07 Jun 2024 | 2.6700 | 2.7500 | 2.5800 | 2.7500 | 2.7500 | 950,200 |
| 06 Jun 2024 | 2.6300 | 2.7000 | 2.6120 | 2.6800 | 2.6800 | 1,030,300 |
| 05 Jun 2024 | 2.5100 | 2.6600 | 2.4900 | 2.6500 | 2.6500 | 1,821,900 |
| 04 Jun 2024 | 2.5900 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 1,137,000 |
| 03 Jun 2024 | 2.7600 | 2.7750 | 2.5800 | 2.6000 | 2.6000 | 5,718,900 |
| 31 May 2024 | 2.7300 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 1,035,200 |
| 30 May 2024 | 2.6200 | 2.7650 | 2.5500 | 2.7300 | 2.7300 | 2,910,600 |
| 29 May 2024 | 2.6100 | 2.6450 | 2.5300 | 2.5700 | 2.5700 | 392,900 |
| 28 May 2024 | 2.7000 | 2.7150 | 2.6400 | 2.6700 | 2.6700 | 403,900 |
| 24 May 2024 | 2.7000 | 2.7450 | 2.6200 | 2.6300 | 2.6300 | 371,700 |
| 23 May 2024 | 2.8200 | 2.8200 | 2.6200 | 2.6900 | 2.6900 | 315,200 |
| 22 May 2024 | 2.7500 | 2.8200 | 2.7100 | 2.8200 | 2.8200 | 415,100 |
| 21 May 2024 | 2.7600 | 2.8450 | 2.7400 | 2.7700 | 2.7700 | 403,000 |
| 20 May 2024 | 2.7500 | 2.8250 | 2.7100 | 2.7700 | 2.7700 | 385,400 |
| 17 May 2024 | 2.8600 | 2.8600 | 2.6900 | 2.7400 | 2.7400 | 483,400 |
| 16 May 2024 | 2.9500 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 554,200 |
| 15 May 2024 | 2.9000 | 2.9800 | 2.8100 | 2.9700 | 2.9700 | 579,300 |
| 14 May 2024 | 2.8900 | 3.0500 | 2.8300 | 2.8450 | 2.8450 | 1,510,600 |
| 13 May 2024 | 2.9700 | 3.0400 | 2.8500 | 2.9600 | 2.9600 | 2,976,700 |
| 10 May 2024 | 2.5100 | 3.1400 | 2.4950 | 3.0300 | 3.0300 | 3,551,500 |
| 09 May 2024 | 2.3300 | 2.3500 | 2.2100 | 2.2800 | 2.2800 | 1,785,000 |
| 08 May 2024 | 2.3800 | 2.4950 | 2.2750 | 2.3100 | 2.3100 | 1,614,100 |
| 07 May 2024 | 2.4200 | 2.5300 | 2.3900 | 2.4400 | 2.4400 | 3,404,500 |
| 06 May 2024 | 2.5200 | 2.5200 | 2.3800 | 2.3900 | 2.3900 | 1,237,100 |
| 03 May 2024 | 2.4800 | 2.6400 | 2.4550 | 2.4900 | 2.4900 | 895,000 |
| 02 May 2024 | 2.6800 | 2.9200 | 2.4200 | 2.4900 | 2.4900 | 3,006,600 |
| 01 May 2024 | 2.3800 | 2.5700 | 2.3550 | 2.5100 | 2.5100 | 462,800 |
| 30 Apr 2024 | 2.4100 | 2.4380 | 2.3500 | 2.3500 | 2.3500 | 264,000 |
| 29 Apr 2024 | 2.3500 | 2.4850 | 2.3210 | 2.4550 | 2.4550 | 1,037,100 |
| 26 Apr 2024 | 2.2900 | 2.3900 | 2.2600 | 2.3500 | 2.3500 | 903,500 |
| 25 Apr 2024 | 2.9500 | 2.9500 | 2.1650 | 2.2850 | 2.2850 | 2,555,400 |
| 24 Apr 2024 | 2.9500 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 2,973,400 |
| 23 Apr 2024 | 2.9800 | 3.0650 | 2.9400 | 2.9800 | 2.9800 | 631,700 |
| 22 Apr 2024 | 2.9400 | 3.0400 | 2.9000 | 2.9700 | 2.9700 | 1,737,400 |
| 19 Apr 2024 | 2.8200 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 421,200 |
| 18 Apr 2024 | 2.8100 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 787,700 |
| 17 Apr 2024 | 2.8800 | 2.9200 | 2.7700 | 2.7900 | 2.7900 | 796,300 |
| 16 Apr 2024 | 2.7600 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 950,400 |
| 15 Apr 2024 | 2.9100 | 2.9150 | 2.7600 | 2.7600 | 2.7600 | 722,300 |
| 12 Apr 2024 | 2.9700 | 3.0200 | 2.7900 | 2.8800 | 2.8800 | 404,600 |
| 11 Apr 2024 | 2.9500 | 3.0300 | 2.9350 | 3.0000 | 3.0000 | 312,200 |
| 10 Apr 2024 | 2.7700 | 2.9700 | 2.7500 | 2.9500 | 2.9500 | 1,073,400 |
| 09 Apr 2024 | 2.9800 | 3.0650 | 2.8900 | 2.9200 | 2.9200 | 887,300 |
| 08 Apr 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9700 | 2.9700 | 2,369,700 |
| 05 Apr 2024 | 2.7800 | 2.9000 | 2.7400 | 2.8300 | 2.8300 | 5,333,900 |
| 04 Apr 2024 | 2.8100 | 2.9150 | 2.7100 | 2.8000 | 2.8000 | 709,200 |
| 03 Apr 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7700 | 2.7700 | 894,200 |
| 02 Apr 2024 | 2.8400 | 2.8400 | 2.5400 | 2.6100 | 2.6100 | 749,800 |
| 01 Apr 2024 | 2.8600 | 2.9010 | 2.7200 | 2.8000 | 2.8000 | 253,800 |
| 28 Mar 2024 | 2.7400 | 2.8650 | 2.7200 | 2.8400 | 2.8400 | 253,100 |
| 27 Mar 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | 407,000 |
| 26 Mar 2024 | 2.6600 | 2.6850 | 2.6100 | 2.6200 | 2.6200 | 381,000 |
| 25 Mar 2024 | 2.6300 | 2.6850 | 2.5850 | 2.6200 | 2.6200 | 377,900 |
| 22 Mar 2024 | 2.6800 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 603,200 |
| 21 Mar 2024 | 2.8100 | 2.8500 | 2.6400 | 2.6600 | 2.6600 | 411,800 |
| 20 Mar 2024 | 2.6600 | 2.8700 | 2.6500 | 2.8000 | 2.8000 | 629,700 |
| 19 Mar 2024 | 2.7900 | 2.8100 | 2.7150 | 2.7500 | 2.7500 | 877,300 |
| 18 Mar 2024 | 2.8700 | 2.9750 | 2.7300 | 2.7500 | 2.7500 | 830,000 |
| 15 Mar 2024 | 2.8200 | 2.8900 | 2.7700 | 2.8500 | 2.8500 | 1,190,600 |
| 14 Mar 2024 | 3.0000 | 3.0400 | 2.8200 | 2.8400 | 2.8400 | 1,365,400 |
| 13 Mar 2024 | 2.9300 | 3.0450 | 2.9100 | 3.0000 | 3.0000 | 766,800 |
| 12 Mar 2024 | 3.0400 | 3.0400 | 2.8500 | 2.9400 | 2.9400 | 357,400 |
| 11 Mar 2024 | 3.1100 | 3.1200 | 2.9350 | 2.9800 | 2.9800 | 457,500 |
| 08 Mar 2024 | 3.2000 | 3.2850 | 3.0600 | 3.1100 | 3.1100 | 414,000 |
| 07 Mar 2024 | 2.9000 | 3.1650 | 2.8700 | 3.1300 | 3.1300 | 1,178,200 |
| 06 Mar 2024 | 2.8400 | 2.9300 | 2.7000 | 2.8500 | 2.8500 | 853,400 |
| 05 Mar 2024 | 2.8400 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 797,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.