Singapore markets open in 55 minutes

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6400-0.1400 (-5.04%)
At close: 04:00PM EST
2.6300 -0.01 (-0.38%)
After hours: 04:11PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.74002.78002.62002.64002.6400365,475
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...