Singapore markets open in 55 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,214.01 -234.21 (-1.42%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 2.7400 | 2.7800 | 2.6200 | 2.6400 | 2.6400 | 365,475 |
| 25 Nov 2022 | 2.8500 | 2.8620 | 2.7600 | 2.7800 | 2.7800 | 169,500 |
| 23 Nov 2022 | 2.7400 | 2.8500 | 2.6900 | 2.8300 | 2.8300 | 539,000 |
| 22 Nov 2022 | 2.6000 | 2.7300 | 2.5500 | 2.7100 | 2.7100 | 584,300 |
| 21 Nov 2022 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 419,600 |
| 18 Nov 2022 | 2.6700 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 879,500 |
| 17 Nov 2022 | 2.7000 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 491,700 |
| 16 Nov 2022 | 2.8400 | 2.8750 | 2.7000 | 2.7000 | 2.7000 | 563,000 |
| 15 Nov 2022 | 2.8500 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 446,600 |
| 14 Nov 2022 | 2.8100 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 692,200 |
| 11 Nov 2022 | 2.6600 | 2.9700 | 2.6350 | 2.8800 | 2.8800 | 1,298,400 |
| 10 Nov 2022 | 2.5800 | 2.6800 | 2.2300 | 2.6300 | 2.6300 | 2,401,500 |
| 09 Nov 2022 | 3.2000 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 549,000 |
| 08 Nov 2022 | 3.3100 | 3.3200 | 3.1950 | 3.2200 | 3.2200 | 744,300 |
| 07 Nov 2022 | 3.1800 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 442,300 |
| 04 Nov 2022 | 3.1400 | 3.1800 | 3.0450 | 3.1700 | 3.1700 | 369,100 |
| 03 Nov 2022 | 3.1900 | 3.2150 | 3.0750 | 3.1200 | 3.1200 | 310,900 |
| 02 Nov 2022 | 3.3400 | 3.3950 | 3.2400 | 3.2600 | 3.2600 | 434,700 |
| 01 Nov 2022 | 3.3100 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 249,000 |
| 31 Oct 2022 | 3.2700 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 402,100 |
| 28 Oct 2022 | 3.2900 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 405,900 |
| 27 Oct 2022 | 3.2900 | 3.3350 | 3.2200 | 3.2600 | 3.2600 | 324,700 |
| 26 Oct 2022 | 3.2000 | 3.3400 | 3.1850 | 3.2800 | 3.2800 | 468,600 |
| 25 Oct 2022 | 3.1500 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 1,011,600 |
| 24 Oct 2022 | 3.1900 | 3.1900 | 3.0950 | 3.1500 | 3.1500 | 273,300 |
| 21 Oct 2022 | 3.1700 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 541,100 |
| 20 Oct 2022 | 3.1500 | 3.2350 | 3.1100 | 3.1200 | 3.1200 | 387,000 |
| 19 Oct 2022 | 3.3000 | 3.3000 | 3.0900 | 3.1500 | 3.1500 | 632,800 |
| 18 Oct 2022 | 3.3500 | 3.4300 | 3.2800 | 3.3200 | 3.3200 | 454,000 |
| 17 Oct 2022 | 3.3000 | 3.3250 | 3.2100 | 3.2800 | 3.2800 | 439,500 |
| 14 Oct 2022 | 3.3100 | 3.3590 | 3.1700 | 3.2000 | 3.2000 | 573,900 |
| 13 Oct 2022 | 3.1000 | 3.2950 | 3.0700 | 3.2800 | 3.2800 | 443,500 |
| 12 Oct 2022 | 3.3000 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 474,700 |
| 11 Oct 2022 | 3.2000 | 3.3200 | 3.1050 | 3.3000 | 3.3000 | 531,700 |
| 10 Oct 2022 | 3.2000 | 3.2700 | 3.1100 | 3.2200 | 3.2200 | 524,200 |
| 07 Oct 2022 | 3.3100 | 3.3150 | 3.1500 | 3.2000 | 3.2000 | 472,700 |
| 06 Oct 2022 | 3.2900 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 317,000 |
| 05 Oct 2022 | 3.3400 | 3.3850 | 3.2700 | 3.3200 | 3.3200 | 300,800 |
| 04 Oct 2022 | 3.3600 | 3.4400 | 3.3200 | 3.4300 | 3.4300 | 514,400 |
| 03 Oct 2022 | 3.2900 | 3.2900 | 3.2050 | 3.2600 | 3.2600 | 376,800 |
| 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 |
| *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.
