Singapore markets close in 5 hours 31 minutes

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4700-0.1300 (-5.00%)
At close: 04:00PM EST
2.4400 -0.03 (-1.21%)
After hours: 05:59PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20232.59002.61002.45002.47002.4700691,500
27 Jan 20232.55002.62502.52002.60002.6000588,400
26 Jan 20232.52002.57502.49502.56002.5600645,100
25 Jan 20232.57002.57002.41002.48002.4800862,200
24 Jan 20232.55002.61502.50002.58002.5800517,100
23 Jan 20232.62002.62002.55002.56002.5600363,800
20 Jan 20232.58002.61002.50002.61002.6100575,800
19 Jan 20232.56002.57502.46002.56002.5600683,000
18 Jan 20232.66002.70002.55002.56002.5600727,100
17 Jan 20232.61002.67002.56002.66002.6600655,200
13 Jan 20232.87002.90502.54002.59002.5900795,400
12 Jan 20232.86002.90002.81002.90002.9000682,600
11 Jan 20232.78002.85002.72002.85002.8500879,000
10 Jan 20232.69002.78002.65502.77002.7700846,700
09 Jan 20232.65002.71002.61002.70002.7000511,100
06 Jan 20232.68002.68002.59002.64002.6400765,100
05 Jan 20232.70002.71002.63002.67002.6700416,200
04 Jan 20232.61002.72002.58002.70002.7000870,500
03 Jan 20232.71002.79002.59002.61002.6100400,800
30 Dec 20222.58002.70002.58002.69002.6900573,300
29 Dec 20222.54002.62002.50002.62002.6200489,700
28 Dec 20222.49002.53502.45502.48002.4800486,000
27 Dec 20222.56002.58502.48002.49002.4900475,000
23 Dec 20222.62002.64002.55502.59002.5900500,300
22 Dec 20222.58002.64002.57002.59002.5900554,200
21 Dec 20222.54002.62002.51002.61002.6100703,500
20 Dec 20222.51002.56002.46502.51002.5100573,100
19 Dec 20222.57002.60002.46202.55002.5500636,200
16 Dec 20222.52002.63502.48002.57002.57004,098,100
15 Dec 20222.67002.68002.54002.54002.5400408,400
14 Dec 20222.70002.75502.64502.71002.7100391,500
13 Dec 20222.73002.80002.61002.70002.7000960,500
12 Dec 20222.62002.68502.56002.62002.6200386,100
09 Dec 20222.71002.78302.63002.65002.6500320,200
08 Dec 20222.65002.73002.60502.71002.7100329,900
07 Dec 20222.58002.67502.57002.65002.6500386,400
06 Dec 20222.62002.64002.58002.60002.6000507,000
05 Dec 20222.70002.70002.59002.63002.6300561,300
02 Dec 20222.70002.73002.61002.72002.7200357,900
01 Dec 20222.74002.80002.70002.74002.7400366,800
30 Nov 20222.70002.74002.63002.74002.7400606,400
29 Nov 20222.63002.71002.63002.68002.6800489,700
28 Nov 20222.74002.78002.62002.64002.6400551,800
25 Nov 20222.85002.86202.76002.78002.7800169,500
23 Nov 20222.74002.85002.69002.83002.8300539,000
22 Nov 20222.60002.73002.55002.71002.7100584,300
21 Nov 20222.60002.64002.55002.60002.6000419,600
18 Nov 20222.67002.67002.56002.59002.5900879,500
17 Nov 20222.70002.70002.58002.60002.6000491,700
16 Nov 20222.84002.87502.70002.70002.7000563,000
15 Nov 20222.85003.00002.85002.87002.8700446,600
14 Nov 20222.81002.94002.81002.85002.8500692,200
11 Nov 20222.66002.97002.63502.88002.88001,298,400
10 Nov 20222.58002.68002.23002.63002.63002,401,500
09 Nov 20223.20003.25003.05003.09003.0900549,000
08 Nov 20223.31003.32003.19503.22003.2200744,300
07 Nov 20223.18003.29003.18003.28003.2800442,300
04 Nov 20223.14003.18003.04503.17003.1700369,100
03 Nov 20223.19003.21503.07503.12003.1200310,900
02 Nov 20223.34003.39503.24003.26003.2600434,700
01 Nov 20223.31003.40003.31003.36003.3600249,000
31 Oct 20223.27003.31003.22003.28003.2800402,100
28 Oct 20223.29003.34003.24003.30003.3000405,900
27 Oct 20223.29003.33503.22003.26003.2600324,700
26 Oct 20223.20003.34003.18503.28003.2800468,600
25 Oct 20223.15003.23003.15003.18003.18001,011,600
24 Oct 20223.19003.19003.09503.15003.1500273,300
21 Oct 20223.17003.17003.04003.15003.1500541,100
20 Oct 20223.15003.23503.11003.12003.1200387,000
19 Oct 20223.30003.30003.09003.15003.1500632,800
18 Oct 20223.35003.43003.28003.32003.3200454,000
17 Oct 20223.30003.32503.21003.28003.2800439,500
14 Oct 20223.31003.35903.17003.20003.2000573,900
13 Oct 20223.10003.29503.07003.28003.2800443,500
12 Oct 20223.30003.33003.19003.21003.2100474,700
11 Oct 20223.20003.32003.10503.30003.3000531,700
10 Oct 20223.20003.27003.11003.22003.2200524,200
07 Oct 20223.31003.31503.15003.20003.2000472,700
06 Oct 20223.29003.36003.27003.31003.3100317,000
05 Oct 20223.34003.38503.27003.32003.3200300,800
04 Oct 20223.36003.44003.32003.43003.4300514,400
03 Oct 20223.29003.29003.20503.26003.2600376,800
30 Sept 20223.23003.42503.23003.24003.2400677,400
29 Sept 20223.30003.31003.22003.25003.2500570,300
28 Sept 20223.24003.40503.24003.37003.3700487,400
27 Sept 20223.19003.27503.14003.22003.2200608,500
26 Sept 20223.12003.24003.12003.14003.14001,493,400
23 Sept 20223.14003.18003.08003.14003.1400624,600
22 Sept 20223.21003.24003.14003.19003.1900648,500
21 Sept 20223.28003.42003.23003.26003.2600915,900
20 Sept 20223.38003.41503.20003.27003.2700633,300
19 Sept 20223.37003.45003.33003.43003.4300894,000
16 Sept 20223.52003.52003.37003.38003.38007,422,600
15 Sept 20223.51003.64003.50003.56003.56001,075,600
14 Sept 20223.51003.60003.44003.55003.55001,589,200
13 Sept 20223.69003.69003.43503.47003.47001,508,000
12 Sept 20223.71003.75003.50003.75003.75001,141,400
09 Sept 20223.65003.75003.59003.70003.70001,330,400
08 Sept 20223.51003.74003.48003.60003.60001,496,400
07 Sept 20223.58003.66003.41003.52003.52001,899,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...