Singapore markets closed

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2400-0.0100 (-0.31%)
At close: 04:00PM EDT
3.2200 -0.02 (-0.62%)
After hours: 05:20PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20223.51003.75803.51003.63003.63001,529,900
02 Sept 20223.67003.71003.47003.49003.49001,305,600
01 Sept 20223.59003.69003.48903.67003.67001,205,800
31 Aug 20223.76003.82003.56003.59003.59001,155,700
30 Aug 20223.80003.88503.73003.76003.76001,133,800
29 Aug 20223.84003.92003.79003.80003.80001,123,500
26 Aug 20224.20004.22003.87003.89003.8900973,100
25 Aug 20224.05004.16003.99504.14004.1400742,600
24 Aug 20224.05004.11003.98004.01004.0100847,800
23 Aug 20224.09004.15003.96004.07004.0700856,500
22 Aug 20224.21004.28004.04504.09004.0900833,200
19 Aug 20224.47004.53004.22004.23004.2300851,800
18 Aug 20224.52004.55004.32004.53004.53001,134,800
17 Aug 20224.81004.81004.44004.44004.44001,002,900
16 Aug 20224.86004.93004.71004.85004.85001,167,500
15 Aug 20224.71004.89004.66004.87004.87001,172,200
12 Aug 20224.80004.84504.69004.72004.7200997,900
11 Aug 20224.90004.92004.69004.78004.78001,750,100
10 Aug 20225.19005.33004.63004.81004.81003,258,200
09 Aug 20226.45006.45005.82006.01006.01001,018,600
08 Aug 20226.19006.52006.10006.43006.43001,169,100
05 Aug 20225.82006.19505.78506.19006.1900541,000
04 Aug 20225.81005.93005.63005.92005.9200850,900
03 Aug 20225.71005.89005.70005.76005.76001,603,500
02 Aug 20225.67005.76005.59005.62005.6200435,100
01 Aug 20225.66005.81505.62005.70005.7000475,800
29 Jul 20225.86005.91005.66005.74005.7400445,600
28 Jul 20225.88005.96505.73005.90005.9000476,700
27 Jul 20225.53005.91505.42005.88005.8800666,800
26 Jul 20225.41005.53005.23005.47005.4700589,300
25 Jul 20225.42005.51005.36005.47005.4700468,300
22 Jul 20225.55005.60005.30005.37005.3700663,400
21 Jul 20225.46005.58005.40005.50005.5000372,900
20 Jul 20225.34005.54005.32005.46005.4600817,800
19 Jul 20225.21005.33505.12005.30005.30001,192,800
18 Jul 20225.32005.41005.07005.10005.1000545,500
15 Jul 20225.30005.30005.13005.27005.2700431,600
14 Jul 20225.29005.41005.01005.17005.1700710,800
13 Jul 20225.08005.54005.05005.41005.41002,910,300
12 Jul 20225.01005.24504.89005.19005.19003,424,000
11 Jul 20225.06005.13004.89504.93004.9300879,700
08 Jul 20225.29005.38005.06005.10005.1000950,400
07 Jul 20225.29005.46005.22005.36005.36001,030,100
06 Jul 20225.26005.35005.15005.24005.2400593,200
05 Jul 20224.91005.33004.88005.29005.29001,501,100
01 Jul 20224.87005.01504.84005.00005.0000813,900
30 Jun 20224.71004.98004.64004.88004.8800784,100
29 Jun 20224.75004.85004.62004.82004.8200614,300
28 Jun 20224.95005.00504.73004.74004.7400961,600
27 Jun 20225.00005.08004.87004.92004.9200778,300
24 Jun 20225.20005.32004.92505.00005.00002,738,100
23 Jun 20225.16005.29005.15005.23005.23001,062,200
22 Jun 20225.19005.35005.10005.16005.1600820,700
21 Jun 20225.25005.39005.04505.25005.25001,351,800
17 Jun 20225.05005.33005.05005.14005.14002,773,500
16 Jun 20224.99005.14004.89004.96004.9600874,100
15 Jun 20225.00005.26004.97505.19005.1900875,300
14 Jun 20224.89004.96004.73504.93004.93001,026,200
13 Jun 20224.85005.07004.79004.91004.91001,021,900
10 Jun 20225.02005.15004.92005.05005.0500762,400
09 Jun 20225.28005.31005.05005.10005.10001,018,400
08 Jun 20225.43005.51005.34005.36005.3600592,100
07 Jun 20225.33005.54005.33005.51005.5100772,700
06 Jun 20225.58005.65005.30005.38005.3800762,300
03 Jun 20225.62005.64005.44005.56005.5600838,200
02 Jun 20225.47005.74005.41005.54005.54001,368,600
01 Jun 20225.75005.75005.44005.50005.50001,251,600
31 May 20225.89005.99005.58005.61005.61002,099,800
27 May 20225.62005.99005.62005.97005.9700738,300
26 May 20225.75005.89505.52005.61005.6100846,700
25 May 20225.63005.75005.45005.72005.72001,022,100
24 May 20225.71005.78005.58005.64005.6400774,300
23 May 20226.05006.05005.69505.75005.7500969,600
20 May 20225.98006.15005.73005.98005.9800714,300
19 May 20225.45006.11005.41005.89005.89001,371,300
18 May 20225.66005.77805.37505.46005.46001,235,700
17 May 20225.98006.10005.82005.92005.9200712,300
16 May 20226.06006.35005.77005.79005.7900945,000
13 May 20226.03006.32006.01006.17006.17001,347,900
12 May 20225.75006.16005.52005.94005.94001,681,600
11 May 20225.50006.53005.50005.88005.88002,554,900
10 May 20225.84005.89005.30005.53005.53001,831,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...