Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,576.79 -50.35 (-0.19%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 2.4200 | 2.4550 | 2.3800 | 2.4200 | 2.4200 | 422,222 |
| 21 Sept 2023 | 2.4600 | 2.4600 | 2.3600 | 2.4200 | 2.4200 | 413,500 |
| 20 Sept 2023 | 2.4100 | 2.4800 | 2.3500 | 2.4300 | 2.4300 | 607,700 |
| 19 Sept 2023 | 2.3400 | 2.4300 | 2.2900 | 2.3500 | 2.3500 | 1,342,300 |
| 18 Sept 2023 | 2.4400 | 2.4500 | 2.3100 | 2.3400 | 2.3400 | 887,200 |
| 15 Sept 2023 | 2.6000 | 2.6000 | 2.4300 | 2.4500 | 2.4500 | 780,100 |
| 14 Sept 2023 | 2.6400 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 359,000 |
| 13 Sept 2023 | 2.6300 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 418,400 |
| 12 Sept 2023 | 2.5900 | 2.6750 | 2.5300 | 2.6400 | 2.6400 | 559,700 |
| 11 Sept 2023 | 2.5100 | 2.6250 | 2.5100 | 2.6100 | 2.6100 | 686,200 |
| 08 Sept 2023 | 2.5600 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 427,000 |
| 07 Sept 2023 | 2.6600 | 2.6600 | 2.5150 | 2.5500 | 2.5500 | 677,700 |
| 06 Sept 2023 | 2.7600 | 2.7700 | 2.6410 | 2.6600 | 2.6600 | 218,000 |
| 05 Sept 2023 | 2.8800 | 2.8800 | 2.7400 | 2.7500 | 2.7500 | 327,400 |
| 01 Sept 2023 | 2.8100 | 2.9800 | 2.7850 | 2.9100 | 2.9100 | 490,000 |
| 31 Aug 2023 | 2.8400 | 2.8650 | 2.7400 | 2.8000 | 2.8000 | 1,555,000 |
| 30 Aug 2023 | 2.8000 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 1,573,900 |
| 29 Aug 2023 | 2.7100 | 2.8150 | 2.6700 | 2.8000 | 2.8000 | 395,000 |
| 28 Aug 2023 | 2.6600 | 2.7200 | 2.6450 | 2.7000 | 2.7000 | 436,700 |
| 25 Aug 2023 | 2.6300 | 2.7000 | 2.5900 | 2.6600 | 2.6600 | 559,100 |
| 24 Aug 2023 | 2.6600 | 2.6800 | 2.5250 | 2.5800 | 2.5800 | 702,500 |
| 23 Aug 2023 | 2.5800 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 486,500 |
| 22 Aug 2023 | 2.6200 | 2.7190 | 2.5200 | 2.6000 | 2.6000 | 749,200 |
| 21 Aug 2023 | 2.6200 | 2.7150 | 2.5400 | 2.5600 | 2.5600 | 547,800 |
| 18 Aug 2023 | 2.5300 | 2.7300 | 2.4950 | 2.6500 | 2.6500 | 794,200 |
| 17 Aug 2023 | 2.6000 | 2.6600 | 2.5800 | 2.5800 | 2.5800 | 961,100 |
| 16 Aug 2023 | 2.6400 | 2.7300 | 2.5700 | 2.6100 | 2.6100 | 593,800 |
| 15 Aug 2023 | 2.6900 | 2.7350 | 2.6350 | 2.6800 | 2.6800 | 540,700 |
| 14 Aug 2023 | 2.7500 | 2.7500 | 2.4800 | 2.7000 | 2.7000 | 1,138,000 |
| 11 Aug 2023 | 2.6700 | 2.8200 | 2.4600 | 2.7650 | 2.7650 | 3,326,600 |
| 10 Aug 2023 | 2.3800 | 2.9300 | 2.3000 | 2.7500 | 2.7500 | 3,765,500 |
| 09 Aug 2023 | 3.6700 | 3.6750 | 3.3650 | 3.3900 | 3.3900 | 1,940,100 |
| 08 Aug 2023 | 3.6600 | 3.7100 | 3.5800 | 3.7000 | 3.7000 | 605,400 |
| 07 Aug 2023 | 3.8600 | 3.8850 | 3.5100 | 3.7000 | 3.7000 | 2,035,400 |
| 04 Aug 2023 | 4.1100 | 4.2200 | 3.7600 | 3.8700 | 3.8700 | 1,752,300 |
| 03 Aug 2023 | 4.1600 | 4.2550 | 4.1000 | 4.2200 | 4.2200 | 511,700 |
| 02 Aug 2023 | 4.2900 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 757,400 |
| 01 Aug 2023 | 4.2700 | 4.4150 | 4.1800 | 4.2900 | 4.2900 | 997,400 |
| 31 Jul 2023 | 4.2800 | 4.3000 | 4.1100 | 4.2700 | 4.2700 | 699,200 |
| 28 Jul 2023 | 4.1100 | 4.2900 | 4.0700 | 4.2700 | 4.2700 | 546,900 |
| 27 Jul 2023 | 4.2100 | 4.2400 | 3.9800 | 4.0400 | 4.0400 | 690,300 |
| 26 Jul 2023 | 4.1600 | 4.2750 | 4.0500 | 4.1400 | 4.1400 | 465,900 |
| 25 Jul 2023 | 4.1300 | 4.3200 | 4.0820 | 4.1700 | 4.1700 | 427,300 |
| 24 Jul 2023 | 4.2900 | 4.3800 | 4.0800 | 4.1500 | 4.1500 | 720,800 |
| 21 Jul 2023 | 4.3800 | 4.4700 | 4.3100 | 4.3200 | 4.3200 | 411,000 |
| 20 Jul 2023 | 4.4300 | 4.4500 | 4.3000 | 4.3100 | 4.3100 | 555,300 |
| 19 Jul 2023 | 4.2200 | 4.5000 | 4.2200 | 4.4300 | 4.4300 | 814,900 |
| 18 Jul 2023 | 4.2500 | 4.2590 | 4.1150 | 4.1900 | 4.1900 | 583,600 |
| 17 Jul 2023 | 3.8700 | 4.2100 | 3.7800 | 4.2000 | 4.2000 | 1,486,900 |
| 14 Jul 2023 | 3.8000 | 4.1830 | 3.7300 | 3.9000 | 3.9000 | 1,613,800 |
| 13 Jul 2023 | 3.6500 | 3.7490 | 3.5800 | 3.6700 | 3.6700 | 818,900 |
| 12 Jul 2023 | 3.5500 | 3.6500 | 3.4600 | 3.6200 | 3.6200 | 807,300 |
| 11 Jul 2023 | 3.3100 | 3.5000 | 3.3000 | 3.4700 | 3.4700 | 710,300 |
| 10 Jul 2023 | 3.1700 | 3.3200 | 3.1200 | 3.3000 | 3.3000 | 527,500 |
| 07 Jul 2023 | 3.1500 | 3.2100 | 3.1100 | 3.1700 | 3.1700 | 602,200 |
| 06 Jul 2023 | 3.1400 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 589,100 |
| 05 Jul 2023 | 3.3500 | 3.3500 | 3.1050 | 3.1700 | 3.1700 | 1,049,900 |
| 03 Jul 2023 | 3.3500 | 3.4110 | 3.2900 | 3.3500 | 3.3500 | 123,300 |
| 30 Jun 2023 | 3.4800 | 3.5000 | 3.2900 | 3.3200 | 3.3200 | 528,900 |
| 29 Jun 2023 | 3.4500 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 508,000 |
| 28 Jun 2023 | 3.3500 | 3.5100 | 3.2930 | 3.4700 | 3.4700 | 533,900 |
| 27 Jun 2023 | 3.3900 | 3.4300 | 3.2650 | 3.3600 | 3.3600 | 718,900 |
| 26 Jun 2023 | 3.4200 | 3.4700 | 3.3300 | 3.3800 | 3.3800 | 682,500 |
| 23 Jun 2023 | 3.4000 | 3.4500 | 3.3700 | 3.4200 | 3.4200 | 2,972,100 |
| 22 Jun 2023 | 3.6400 | 3.6400 | 3.3600 | 3.4600 | 3.4600 | 860,300 |
| 21 Jun 2023 | 3.6700 | 3.6900 | 3.5400 | 3.6500 | 3.6500 | 678,700 |
| 20 Jun 2023 | 3.7600 | 3.7800 | 3.6100 | 3.7100 | 3.7100 | 610,700 |
| 16 Jun 2023 | 4.1100 | 4.1500 | 3.7450 | 3.7600 | 3.7600 | 1,176,700 |
| 15 Jun 2023 | 4.1200 | 4.1800 | 3.7900 | 4.1100 | 4.1100 | 917,500 |
| 14 Jun 2023 | 4.2400 | 4.3500 | 4.2300 | 4.3000 | 4.3000 | 760,900 |
| 13 Jun 2023 | 4.1200 | 4.3450 | 4.0700 | 4.2600 | 4.2600 | 564,900 |
| 12 Jun 2023 | 4.0600 | 4.2300 | 4.0400 | 4.1100 | 4.1100 | 818,700 |
| 09 Jun 2023 | 4.1800 | 4.2000 | 4.0000 | 4.0200 | 4.0200 | 872,800 |
| 08 Jun 2023 | 4.2200 | 4.2700 | 4.0700 | 4.1300 | 4.1300 | 668,100 |
| 07 Jun 2023 | 4.1100 | 4.2800 | 4.1100 | 4.2500 | 4.2500 | 1,074,300 |
| 06 Jun 2023 | 4.0300 | 4.2200 | 4.0000 | 4.1000 | 4.1000 | 859,600 |
| 05 Jun 2023 | 4.0000 | 4.1500 | 3.8400 | 4.0200 | 4.0200 | 1,136,600 |
| 02 Jun 2023 | 3.6800 | 3.9900 | 3.6800 | 3.9600 | 3.9600 | 960,000 |
| 01 Jun 2023 | 3.6100 | 3.7400 | 3.5200 | 3.6800 | 3.6800 | 793,900 |
| 31 May 2023 | 3.7800 | 3.8400 | 3.5750 | 3.6300 | 3.6300 | 1,985,900 |
| 30 May 2023 | 3.7800 | 3.8800 | 3.5500 | 3.8000 | 3.8000 | 971,100 |
| 26 May 2023 | 3.8400 | 3.8800 | 3.6500 | 3.7700 | 3.7700 | 848,500 |
| 25 May 2023 | 3.9800 | 4.0200 | 3.7500 | 3.8100 | 3.8100 | 865,100 |
| 24 May 2023 | 3.9600 | 4.1700 | 3.8000 | 3.9900 | 3.9900 | 2,877,400 |
| 23 May 2023 | 3.4100 | 3.6050 | 3.3300 | 3.4400 | 3.4400 | 1,459,100 |
| 22 May 2023 | 3.2200 | 3.5400 | 3.1900 | 3.4100 | 3.4100 | 1,615,200 |
| 19 May 2023 | 3.1700 | 3.2950 | 3.1050 | 3.2000 | 3.2000 | 858,500 |
| 18 May 2023 | 3.1700 | 3.2700 | 2.9950 | 3.0900 | 3.0900 | 1,260,600 |
| 17 May 2023 | 3.0300 | 3.2500 | 2.9700 | 3.1800 | 3.1800 | 1,297,500 |
| 16 May 2023 | 3.1100 | 3.1400 | 2.8850 | 3.0400 | 3.0400 | 1,343,100 |
| 15 May 2023 | 3.1000 | 3.2550 | 3.0150 | 3.1800 | 3.1800 | 1,404,100 |
| 12 May 2023 | 2.8500 | 3.1990 | 2.8500 | 3.1000 | 3.1000 | 2,923,800 |
| 11 May 2023 | 2.3500 | 2.9800 | 2.3300 | 2.8800 | 2.8800 | 5,539,900 |
| 10 May 2023 | 2.2500 | 2.3100 | 2.0800 | 2.1000 | 2.1000 | 2,786,800 |
| 09 May 2023 | 2.1500 | 2.2300 | 2.0600 | 2.2200 | 2.2200 | 1,312,800 |
| 08 May 2023 | 2.1300 | 2.2200 | 2.0750 | 2.1500 | 2.1500 | 1,120,200 |
| 05 May 2023 | 2.0900 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 894,900 |
| 04 May 2023 | 2.0300 | 2.1100 | 1.9300 | 2.0600 | 2.0600 | 987,600 |
| 03 May 2023 | 1.9300 | 2.0700 | 1.9100 | 2.0600 | 2.0600 | 992,800 |
| 02 May 2023 | 1.9900 | 2.0050 | 1.8800 | 1.9100 | 1.9100 | 438,600 |
| *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.
