Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,377.97 -0.32 (-0.01%) Nikkei
27,429.59 -3.81 (-0.01%) Hang Seng
21,882.43 -187.30 (-0.85%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,866.55 -804.54 (-3.40%) CMC Crypto 200
518.65 -19.22 (-3.57%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 2.5900 | 2.6100 | 2.4500 | 2.4700 | 2.4700 | 691,500 |
| 27 Jan 2023 | 2.5500 | 2.6250 | 2.5200 | 2.6000 | 2.6000 | 588,400 |
| 26 Jan 2023 | 2.5200 | 2.5750 | 2.4950 | 2.5600 | 2.5600 | 645,100 |
| 25 Jan 2023 | 2.5700 | 2.5700 | 2.4100 | 2.4800 | 2.4800 | 862,200 |
| 24 Jan 2023 | 2.5500 | 2.6150 | 2.5000 | 2.5800 | 2.5800 | 517,100 |
| 23 Jan 2023 | 2.6200 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 363,800 |
| 20 Jan 2023 | 2.5800 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 575,800 |
| 19 Jan 2023 | 2.5600 | 2.5750 | 2.4600 | 2.5600 | 2.5600 | 683,000 |
| 18 Jan 2023 | 2.6600 | 2.7000 | 2.5500 | 2.5600 | 2.5600 | 727,100 |
| 17 Jan 2023 | 2.6100 | 2.6700 | 2.5600 | 2.6600 | 2.6600 | 655,200 |
| 13 Jan 2023 | 2.8700 | 2.9050 | 2.5400 | 2.5900 | 2.5900 | 795,400 |
| 12 Jan 2023 | 2.8600 | 2.9000 | 2.8100 | 2.9000 | 2.9000 | 682,600 |
| 11 Jan 2023 | 2.7800 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 879,000 |
| 10 Jan 2023 | 2.6900 | 2.7800 | 2.6550 | 2.7700 | 2.7700 | 846,700 |
| 09 Jan 2023 | 2.6500 | 2.7100 | 2.6100 | 2.7000 | 2.7000 | 511,100 |
| 06 Jan 2023 | 2.6800 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 765,100 |
| 05 Jan 2023 | 2.7000 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 416,200 |
| 04 Jan 2023 | 2.6100 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 870,500 |
| 03 Jan 2023 | 2.7100 | 2.7900 | 2.5900 | 2.6100 | 2.6100 | 400,800 |
| 30 Dec 2022 | 2.5800 | 2.7000 | 2.5800 | 2.6900 | 2.6900 | 573,300 |
| 29 Dec 2022 | 2.5400 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 489,700 |
| 28 Dec 2022 | 2.4900 | 2.5350 | 2.4550 | 2.4800 | 2.4800 | 486,000 |
| 27 Dec 2022 | 2.5600 | 2.5850 | 2.4800 | 2.4900 | 2.4900 | 475,000 |
| 23 Dec 2022 | 2.6200 | 2.6400 | 2.5550 | 2.5900 | 2.5900 | 500,300 |
| 22 Dec 2022 | 2.5800 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 554,200 |
| 21 Dec 2022 | 2.5400 | 2.6200 | 2.5100 | 2.6100 | 2.6100 | 703,500 |
| 20 Dec 2022 | 2.5100 | 2.5600 | 2.4650 | 2.5100 | 2.5100 | 573,100 |
| 19 Dec 2022 | 2.5700 | 2.6000 | 2.4620 | 2.5500 | 2.5500 | 636,200 |
| 16 Dec 2022 | 2.5200 | 2.6350 | 2.4800 | 2.5700 | 2.5700 | 4,098,100 |
| 15 Dec 2022 | 2.6700 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 408,400 |
| 14 Dec 2022 | 2.7000 | 2.7550 | 2.6450 | 2.7100 | 2.7100 | 391,500 |
| 13 Dec 2022 | 2.7300 | 2.8000 | 2.6100 | 2.7000 | 2.7000 | 960,500 |
| 12 Dec 2022 | 2.6200 | 2.6850 | 2.5600 | 2.6200 | 2.6200 | 386,100 |
| 09 Dec 2022 | 2.7100 | 2.7830 | 2.6300 | 2.6500 | 2.6500 | 320,200 |
| 08 Dec 2022 | 2.6500 | 2.7300 | 2.6050 | 2.7100 | 2.7100 | 329,900 |
| 07 Dec 2022 | 2.5800 | 2.6750 | 2.5700 | 2.6500 | 2.6500 | 386,400 |
| 06 Dec 2022 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 507,000 |
| 05 Dec 2022 | 2.7000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 561,300 |
| 02 Dec 2022 | 2.7000 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 357,900 |
| 01 Dec 2022 | 2.7400 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 366,800 |
| 30 Nov 2022 | 2.7000 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 606,400 |
| 29 Nov 2022 | 2.6300 | 2.7100 | 2.6300 | 2.6800 | 2.6800 | 489,700 |
| 28 Nov 2022 | 2.7400 | 2.7800 | 2.6200 | 2.6400 | 2.6400 | 551,800 |
| 25 Nov 2022 | 2.8500 | 2.8620 | 2.7600 | 2.7800 | 2.7800 | 169,500 |
| 23 Nov 2022 | 2.7400 | 2.8500 | 2.6900 | 2.8300 | 2.8300 | 539,000 |
| 22 Nov 2022 | 2.6000 | 2.7300 | 2.5500 | 2.7100 | 2.7100 | 584,300 |
| 21 Nov 2022 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 419,600 |
| 18 Nov 2022 | 2.6700 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 879,500 |
| 17 Nov 2022 | 2.7000 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 491,700 |
| 16 Nov 2022 | 2.8400 | 2.8750 | 2.7000 | 2.7000 | 2.7000 | 563,000 |
| 15 Nov 2022 | 2.8500 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 446,600 |
| 14 Nov 2022 | 2.8100 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 692,200 |
| 11 Nov 2022 | 2.6600 | 2.9700 | 2.6350 | 2.8800 | 2.8800 | 1,298,400 |
| 10 Nov 2022 | 2.5800 | 2.6800 | 2.2300 | 2.6300 | 2.6300 | 2,401,500 |
| 09 Nov 2022 | 3.2000 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 549,000 |
| 08 Nov 2022 | 3.3100 | 3.3200 | 3.1950 | 3.2200 | 3.2200 | 744,300 |
| 07 Nov 2022 | 3.1800 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 442,300 |
| 04 Nov 2022 | 3.1400 | 3.1800 | 3.0450 | 3.1700 | 3.1700 | 369,100 |
| 03 Nov 2022 | 3.1900 | 3.2150 | 3.0750 | 3.1200 | 3.1200 | 310,900 |
| 02 Nov 2022 | 3.3400 | 3.3950 | 3.2400 | 3.2600 | 3.2600 | 434,700 |
| 01 Nov 2022 | 3.3100 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 249,000 |
| 31 Oct 2022 | 3.2700 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 402,100 |
| 28 Oct 2022 | 3.2900 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 405,900 |
| 27 Oct 2022 | 3.2900 | 3.3350 | 3.2200 | 3.2600 | 3.2600 | 324,700 |
| 26 Oct 2022 | 3.2000 | 3.3400 | 3.1850 | 3.2800 | 3.2800 | 468,600 |
| 25 Oct 2022 | 3.1500 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 1,011,600 |
| 24 Oct 2022 | 3.1900 | 3.1900 | 3.0950 | 3.1500 | 3.1500 | 273,300 |
| 21 Oct 2022 | 3.1700 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 541,100 |
| 20 Oct 2022 | 3.1500 | 3.2350 | 3.1100 | 3.1200 | 3.1200 | 387,000 |
| 19 Oct 2022 | 3.3000 | 3.3000 | 3.0900 | 3.1500 | 3.1500 | 632,800 |
| 18 Oct 2022 | 3.3500 | 3.4300 | 3.2800 | 3.3200 | 3.3200 | 454,000 |
| 17 Oct 2022 | 3.3000 | 3.3250 | 3.2100 | 3.2800 | 3.2800 | 439,500 |
| 14 Oct 2022 | 3.3100 | 3.3590 | 3.1700 | 3.2000 | 3.2000 | 573,900 |
| 13 Oct 2022 | 3.1000 | 3.2950 | 3.0700 | 3.2800 | 3.2800 | 443,500 |
| 12 Oct 2022 | 3.3000 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 474,700 |
| 11 Oct 2022 | 3.2000 | 3.3200 | 3.1050 | 3.3000 | 3.3000 | 531,700 |
| 10 Oct 2022 | 3.2000 | 3.2700 | 3.1100 | 3.2200 | 3.2200 | 524,200 |
| 07 Oct 2022 | 3.3100 | 3.3150 | 3.1500 | 3.2000 | 3.2000 | 472,700 |
| 06 Oct 2022 | 3.2900 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 317,000 |
| 05 Oct 2022 | 3.3400 | 3.3850 | 3.2700 | 3.3200 | 3.3200 | 300,800 |
| 04 Oct 2022 | 3.3600 | 3.4400 | 3.3200 | 3.4300 | 3.4300 | 514,400 |
| 03 Oct 2022 | 3.2900 | 3.2900 | 3.2050 | 3.2600 | 3.2600 | 376,800 |
| 30 Sept 2022 | 3.2300 | 3.4250 | 3.2300 | 3.2400 | 3.2400 | 677,400 |
| 29 Sept 2022 | 3.3000 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 570,300 |
| 28 Sept 2022 | 3.2400 | 3.4050 | 3.2400 | 3.3700 | 3.3700 | 487,400 |
| 27 Sept 2022 | 3.1900 | 3.2750 | 3.1400 | 3.2200 | 3.2200 | 608,500 |
| 26 Sept 2022 | 3.1200 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 1,493,400 |
| 23 Sept 2022 | 3.1400 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 624,600 |
| 22 Sept 2022 | 3.2100 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 648,500 |
| 21 Sept 2022 | 3.2800 | 3.4200 | 3.2300 | 3.2600 | 3.2600 | 915,900 |
| 20 Sept 2022 | 3.3800 | 3.4150 | 3.2000 | 3.2700 | 3.2700 | 633,300 |
| 19 Sept 2022 | 3.3700 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 894,000 |
| 16 Sept 2022 | 3.5200 | 3.5200 | 3.3700 | 3.3800 | 3.3800 | 7,422,600 |
| 15 Sept 2022 | 3.5100 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 1,075,600 |
| 14 Sept 2022 | 3.5100 | 3.6000 | 3.4400 | 3.5500 | 3.5500 | 1,589,200 |
| 13 Sept 2022 | 3.6900 | 3.6900 | 3.4350 | 3.4700 | 3.4700 | 1,508,000 |
| 12 Sept 2022 | 3.7100 | 3.7500 | 3.5000 | 3.7500 | 3.7500 | 1,141,400 |
| 09 Sept 2022 | 3.6500 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 1,330,400 |
| 08 Sept 2022 | 3.5100 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 1,496,400 |
| 07 Sept 2022 | 3.5800 | 3.6600 | 3.4100 | 3.5200 | 3.5200 | 1,899,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
