Singapore markets closed

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7400-0.1100 (-3.86%)
At close: 04:00PM EDT
2.7100 -0.03 (-1.09%)
After hours: 07:50PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.86002.86002.69002.74002.7400483,400
16 May 20242.95003.00002.82002.85002.8500554,200
15 May 20242.90002.98002.81002.97002.9700579,300
14 May 20242.89003.05002.83002.84502.84501,510,600
13 May 20242.97003.04002.85002.96002.96002,976,700
10 May 20242.51003.14002.49503.03003.03003,551,500
09 May 20242.33002.35002.21002.28002.28001,785,000
08 May 20242.38002.49502.27502.31002.31001,614,100
07 May 20242.42002.53002.39002.44002.44003,404,500
06 May 20242.52002.52002.38002.39002.39001,237,100
03 May 20242.48002.64002.45502.49002.4900895,000
02 May 20242.68002.92002.42002.49002.49003,006,600
01 May 20242.38002.57002.35502.51002.5100462,800
30 Apr 20242.41002.43802.35002.35002.3500264,000
29 Apr 20242.35002.48502.32102.45502.45501,037,100
26 Apr 20242.29002.39002.26002.35002.3500903,500
25 Apr 20242.95002.95002.16502.28502.28502,555,400
24 Apr 20242.95003.04002.93002.98002.98002,973,400
23 Apr 20242.98003.06502.94002.98002.9800631,700
22 Apr 20242.94003.04002.90002.97002.97001,737,400
19 Apr 20242.82002.91002.81002.90002.9000421,200
18 Apr 20242.81002.88002.77002.86002.8600787,700
17 Apr 20242.88002.92002.77002.79002.7900796,300
16 Apr 20242.76002.90002.75002.86002.8600950,400
15 Apr 20242.91002.91502.76002.76002.7600722,300
12 Apr 20242.97003.02002.79002.88002.8800404,600
11 Apr 20242.95003.03002.93503.00003.0000312,200
10 Apr 20242.77002.97002.75002.95002.95001,073,400
09 Apr 20242.98003.06502.89002.92002.9200887,300
08 Apr 20242.85003.03002.85002.97002.97002,369,700
05 Apr 20242.78002.90002.74002.83002.83005,333,900
04 Apr 20242.81002.91502.71002.80002.8000709,200
03 Apr 20242.59002.79002.56002.77002.7700894,200
02 Apr 20242.84002.84002.54002.61002.6100749,800
01 Apr 20242.86002.90102.72002.80002.8000253,800
28 Mar 20242.74002.86502.72002.84002.8400253,100
27 Mar 20242.66002.78002.60002.76002.7600407,000
26 Mar 20242.66002.68502.61002.62002.6200381,000
25 Mar 20242.63002.68502.58502.62002.6200377,900
22 Mar 20242.68002.70002.55002.61002.6100603,200
21 Mar 20242.81002.85002.64002.66002.6600411,800
20 Mar 20242.66002.87002.65002.80002.8000629,700
19 Mar 20242.79002.81002.71502.75002.7500877,300
18 Mar 20242.87002.97502.73002.75002.7500830,000
15 Mar 20242.82002.89002.77002.85002.85001,190,600
14 Mar 20243.00003.04002.82002.84002.84001,365,400
13 Mar 20242.93003.04502.91003.00003.0000766,800
12 Mar 20243.04003.04002.85002.94002.9400357,400
11 Mar 20243.11003.12002.93502.98002.9800457,500
08 Mar 20243.20003.28503.06003.11003.1100414,000
07 Mar 20242.90003.16502.87003.13003.13001,178,200
06 Mar 20242.84002.93002.70002.85002.8500853,400
05 Mar 20242.84002.88002.75002.78002.7800797,900
04 Mar 20242.94003.01002.65002.88002.88001,384,300
01 Mar 20243.09003.39002.52002.92002.92002,456,400
29 Feb 20243.62003.65003.53503.57003.5700569,000
28 Feb 20243.58003.58003.44003.49003.4900511,000
27 Feb 20243.53003.65003.51003.58003.5800461,600
26 Feb 20243.43003.52503.37003.49003.4900364,100
23 Feb 20243.40003.47503.30003.46003.4600414,800
22 Feb 20243.43003.45503.35503.39003.3900540,600
21 Feb 20243.40003.56003.36003.43003.4300366,000
20 Feb 20243.49003.54003.34003.42003.4200591,600
16 Feb 20243.64003.67003.48003.48003.4800379,900
15 Feb 20243.72003.76003.60003.68003.6800649,400
14 Feb 20243.62003.74503.53003.67503.6750282,400
13 Feb 20243.63003.80003.45003.53003.5300520,000
12 Feb 20243.62003.86003.58003.84003.84001,123,300
09 Feb 20243.64003.66003.58003.65003.6500299,400
08 Feb 20243.57003.68003.50503.62003.6200450,100
07 Feb 20243.50003.66003.43503.56003.5600664,900
06 Feb 20243.20003.43003.19003.43003.4300434,000
05 Feb 20243.25003.32503.18003.20003.2000449,900
02 Feb 20243.45003.45003.22003.33003.3300355,700
01 Feb 20243.33003.45003.30503.43003.4300475,000
31 Jan 20243.48003.51003.29003.30003.3000527,100
30 Jan 20243.59003.59103.42503.49003.4900447,000
29 Jan 20243.50003.73003.45003.64003.6400474,900
26 Jan 20243.68003.68503.46503.51003.5100340,600
25 Jan 20243.60003.68003.58003.65003.6500396,600
24 Jan 20243.74003.74003.52503.55003.5500482,300
23 Jan 20243.84003.84003.65503.66503.6650681,300
22 Jan 20243.82003.87003.69003.77003.7700575,200
19 Jan 20243.84003.84003.66003.74003.7400453,800
18 Jan 20243.90003.91503.68503.79003.7900562,400
17 Jan 20243.70003.87003.61003.87003.8700709,600
16 Jan 20243.85003.85003.67003.80003.8000749,500
12 Jan 20244.01004.11503.88503.91503.9150462,400
11 Jan 20244.08004.18803.89004.02004.0200513,100
10 Jan 20244.30004.36004.02004.08004.08001,378,500
09 Jan 20244.37004.52504.30004.33004.33001,001,100
08 Jan 20244.22004.70504.21004.49004.49001,704,900
05 Jan 20243.89004.27003.75004.21004.21001,856,500
04 Jan 20243.74003.80003.66003.73003.7300420,400
03 Jan 20244.02004.02003.67503.71003.7100656,700
02 Jan 20244.04004.17003.92504.08004.0800673,300
29 Dec 20234.20004.24004.06004.09004.09001,446,000
28 Dec 20234.27004.32004.11004.19004.19001,001,800
27 Dec 20234.15004.48504.15004.21004.21001,004,400
26 Dec 20233.99004.01703.92003.97003.9700387,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...