Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,196.92 -94.80 (-0.49%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Sept 2022 | 3.5100 | 3.7580 | 3.5100 | 3.6300 | 3.6300 | 1,529,900 |
| 02 Sept 2022 | 3.6700 | 3.7100 | 3.4700 | 3.4900 | 3.4900 | 1,305,600 |
| 01 Sept 2022 | 3.5900 | 3.6900 | 3.4890 | 3.6700 | 3.6700 | 1,205,800 |
| 31 Aug 2022 | 3.7600 | 3.8200 | 3.5600 | 3.5900 | 3.5900 | 1,155,700 |
| 30 Aug 2022 | 3.8000 | 3.8850 | 3.7300 | 3.7600 | 3.7600 | 1,133,800 |
| 29 Aug 2022 | 3.8400 | 3.9200 | 3.7900 | 3.8000 | 3.8000 | 1,123,500 |
| 26 Aug 2022 | 4.2000 | 4.2200 | 3.8700 | 3.8900 | 3.8900 | 973,100 |
| 25 Aug 2022 | 4.0500 | 4.1600 | 3.9950 | 4.1400 | 4.1400 | 742,600 |
| 24 Aug 2022 | 4.0500 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 847,800 |
| 23 Aug 2022 | 4.0900 | 4.1500 | 3.9600 | 4.0700 | 4.0700 | 856,500 |
| 22 Aug 2022 | 4.2100 | 4.2800 | 4.0450 | 4.0900 | 4.0900 | 833,200 |
| 19 Aug 2022 | 4.4700 | 4.5300 | 4.2200 | 4.2300 | 4.2300 | 851,800 |
| 18 Aug 2022 | 4.5200 | 4.5500 | 4.3200 | 4.5300 | 4.5300 | 1,134,800 |
| 17 Aug 2022 | 4.8100 | 4.8100 | 4.4400 | 4.4400 | 4.4400 | 1,002,900 |
| 16 Aug 2022 | 4.8600 | 4.9300 | 4.7100 | 4.8500 | 4.8500 | 1,167,500 |
| 15 Aug 2022 | 4.7100 | 4.8900 | 4.6600 | 4.8700 | 4.8700 | 1,172,200 |
| 12 Aug 2022 | 4.8000 | 4.8450 | 4.6900 | 4.7200 | 4.7200 | 997,900 |
| 11 Aug 2022 | 4.9000 | 4.9200 | 4.6900 | 4.7800 | 4.7800 | 1,750,100 |
| 10 Aug 2022 | 5.1900 | 5.3300 | 4.6300 | 4.8100 | 4.8100 | 3,258,200 |
| 09 Aug 2022 | 6.4500 | 6.4500 | 5.8200 | 6.0100 | 6.0100 | 1,018,600 |
| 08 Aug 2022 | 6.1900 | 6.5200 | 6.1000 | 6.4300 | 6.4300 | 1,169,100 |
| 05 Aug 2022 | 5.8200 | 6.1950 | 5.7850 | 6.1900 | 6.1900 | 541,000 |
| 04 Aug 2022 | 5.8100 | 5.9300 | 5.6300 | 5.9200 | 5.9200 | 850,900 |
| 03 Aug 2022 | 5.7100 | 5.8900 | 5.7000 | 5.7600 | 5.7600 | 1,603,500 |
| 02 Aug 2022 | 5.6700 | 5.7600 | 5.5900 | 5.6200 | 5.6200 | 435,100 |
| 01 Aug 2022 | 5.6600 | 5.8150 | 5.6200 | 5.7000 | 5.7000 | 475,800 |
| 29 Jul 2022 | 5.8600 | 5.9100 | 5.6600 | 5.7400 | 5.7400 | 445,600 |
| 28 Jul 2022 | 5.8800 | 5.9650 | 5.7300 | 5.9000 | 5.9000 | 476,700 |
| 27 Jul 2022 | 5.5300 | 5.9150 | 5.4200 | 5.8800 | 5.8800 | 666,800 |
| 26 Jul 2022 | 5.4100 | 5.5300 | 5.2300 | 5.4700 | 5.4700 | 589,300 |
| 25 Jul 2022 | 5.4200 | 5.5100 | 5.3600 | 5.4700 | 5.4700 | 468,300 |
| 22 Jul 2022 | 5.5500 | 5.6000 | 5.3000 | 5.3700 | 5.3700 | 663,400 |
| 21 Jul 2022 | 5.4600 | 5.5800 | 5.4000 | 5.5000 | 5.5000 | 372,900 |
| 20 Jul 2022 | 5.3400 | 5.5400 | 5.3200 | 5.4600 | 5.4600 | 817,800 |
| 19 Jul 2022 | 5.2100 | 5.3350 | 5.1200 | 5.3000 | 5.3000 | 1,192,800 |
| 18 Jul 2022 | 5.3200 | 5.4100 | 5.0700 | 5.1000 | 5.1000 | 545,500 |
| 15 Jul 2022 | 5.3000 | 5.3000 | 5.1300 | 5.2700 | 5.2700 | 431,600 |
| 14 Jul 2022 | 5.2900 | 5.4100 | 5.0100 | 5.1700 | 5.1700 | 710,800 |
| 13 Jul 2022 | 5.0800 | 5.5400 | 5.0500 | 5.4100 | 5.4100 | 2,910,300 |
| 12 Jul 2022 | 5.0100 | 5.2450 | 4.8900 | 5.1900 | 5.1900 | 3,424,000 |
| 11 Jul 2022 | 5.0600 | 5.1300 | 4.8950 | 4.9300 | 4.9300 | 879,700 |
| 08 Jul 2022 | 5.2900 | 5.3800 | 5.0600 | 5.1000 | 5.1000 | 950,400 |
| 07 Jul 2022 | 5.2900 | 5.4600 | 5.2200 | 5.3600 | 5.3600 | 1,030,100 |
| 06 Jul 2022 | 5.2600 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 593,200 |
| 05 Jul 2022 | 4.9100 | 5.3300 | 4.8800 | 5.2900 | 5.2900 | 1,501,100 |
| 01 Jul 2022 | 4.8700 | 5.0150 | 4.8400 | 5.0000 | 5.0000 | 813,900 |
| 30 Jun 2022 | 4.7100 | 4.9800 | 4.6400 | 4.8800 | 4.8800 | 784,100 |
| 29 Jun 2022 | 4.7500 | 4.8500 | 4.6200 | 4.8200 | 4.8200 | 614,300 |
| 28 Jun 2022 | 4.9500 | 5.0050 | 4.7300 | 4.7400 | 4.7400 | 961,600 |
| 27 Jun 2022 | 5.0000 | 5.0800 | 4.8700 | 4.9200 | 4.9200 | 778,300 |
| 24 Jun 2022 | 5.2000 | 5.3200 | 4.9250 | 5.0000 | 5.0000 | 2,738,100 |
| 23 Jun 2022 | 5.1600 | 5.2900 | 5.1500 | 5.2300 | 5.2300 | 1,062,200 |
| 22 Jun 2022 | 5.1900 | 5.3500 | 5.1000 | 5.1600 | 5.1600 | 820,700 |
| 21 Jun 2022 | 5.2500 | 5.3900 | 5.0450 | 5.2500 | 5.2500 | 1,351,800 |
| 17 Jun 2022 | 5.0500 | 5.3300 | 5.0500 | 5.1400 | 5.1400 | 2,773,500 |
| 16 Jun 2022 | 4.9900 | 5.1400 | 4.8900 | 4.9600 | 4.9600 | 874,100 |
| 15 Jun 2022 | 5.0000 | 5.2600 | 4.9750 | 5.1900 | 5.1900 | 875,300 |
| 14 Jun 2022 | 4.8900 | 4.9600 | 4.7350 | 4.9300 | 4.9300 | 1,026,200 |
| 13 Jun 2022 | 4.8500 | 5.0700 | 4.7900 | 4.9100 | 4.9100 | 1,021,900 |
| 10 Jun 2022 | 5.0200 | 5.1500 | 4.9200 | 5.0500 | 5.0500 | 762,400 |
| 09 Jun 2022 | 5.2800 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 1,018,400 |
| 08 Jun 2022 | 5.4300 | 5.5100 | 5.3400 | 5.3600 | 5.3600 | 592,100 |
| 07 Jun 2022 | 5.3300 | 5.5400 | 5.3300 | 5.5100 | 5.5100 | 772,700 |
| 06 Jun 2022 | 5.5800 | 5.6500 | 5.3000 | 5.3800 | 5.3800 | 762,300 |
| 03 Jun 2022 | 5.6200 | 5.6400 | 5.4400 | 5.5600 | 5.5600 | 838,200 |
| 02 Jun 2022 | 5.4700 | 5.7400 | 5.4100 | 5.5400 | 5.5400 | 1,368,600 |
| 01 Jun 2022 | 5.7500 | 5.7500 | 5.4400 | 5.5000 | 5.5000 | 1,251,600 |
| 31 May 2022 | 5.8900 | 5.9900 | 5.5800 | 5.6100 | 5.6100 | 2,099,800 |
| 27 May 2022 | 5.6200 | 5.9900 | 5.6200 | 5.9700 | 5.9700 | 738,300 |
| 26 May 2022 | 5.7500 | 5.8950 | 5.5200 | 5.6100 | 5.6100 | 846,700 |
| 25 May 2022 | 5.6300 | 5.7500 | 5.4500 | 5.7200 | 5.7200 | 1,022,100 |
| 24 May 2022 | 5.7100 | 5.7800 | 5.5800 | 5.6400 | 5.6400 | 774,300 |
| 23 May 2022 | 6.0500 | 6.0500 | 5.6950 | 5.7500 | 5.7500 | 969,600 |
| 20 May 2022 | 5.9800 | 6.1500 | 5.7300 | 5.9800 | 5.9800 | 714,300 |
| 19 May 2022 | 5.4500 | 6.1100 | 5.4100 | 5.8900 | 5.8900 | 1,371,300 |
| 18 May 2022 | 5.6600 | 5.7780 | 5.3750 | 5.4600 | 5.4600 | 1,235,700 |
| 17 May 2022 | 5.9800 | 6.1000 | 5.8200 | 5.9200 | 5.9200 | 712,300 |
| 16 May 2022 | 6.0600 | 6.3500 | 5.7700 | 5.7900 | 5.7900 | 945,000 |
| 13 May 2022 | 6.0300 | 6.3200 | 6.0100 | 6.1700 | 6.1700 | 1,347,900 |
| 12 May 2022 | 5.7500 | 6.1600 | 5.5200 | 5.9400 | 5.9400 | 1,681,600 |
| 11 May 2022 | 5.5000 | 6.5300 | 5.5000 | 5.8800 | 5.8800 | 2,554,900 |
| 10 May 2022 | 5.8400 | 5.8900 | 5.3000 | 5.5300 | 5.5300 | 1,831,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
