Singapore markets closed

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.8000-0.0100 (-0.21%)
As of 09:50AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224.90004.90004.73004.80004.800099,594
10 Aug 20225.19005.33004.63004.81004.81003,250,300
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
09 May 20226.05006.09005.62005.62005.62002,078,100
06 May 20226.59006.64506.17006.21006.21001,083,000
05 May 20227.27007.27006.53006.72006.72001,127,900
04 May 20226.90007.52006.75007.37007.37001,082,700
03 May 20226.67006.93006.58006.90006.9000625,600
02 May 20226.38006.68006.32006.67006.67001,086,100
29 Apr 20226.59006.86006.41006.44006.4400431,800
28 Apr 20226.57006.76006.23006.71006.7100734,800
27 Apr 20226.40006.65006.38006.42006.4200609,700
26 Apr 20226.77006.81006.40006.43006.4300798,600
25 Apr 20226.70006.92006.63006.91006.9100540,400
22 Apr 20227.10007.20006.77006.80006.8000519,000
21 Apr 20227.69007.83107.03007.11007.1100843,700
20 Apr 20227.59007.67007.35007.53007.5300371,400
19 Apr 20227.05007.65507.05007.52007.5200561,200
18 Apr 20227.37007.37007.01007.04007.0400611,100
14 Apr 20227.82007.89807.30007.35007.35001,106,400
13 Apr 20227.70007.87007.68007.82007.8200524,000
12 Apr 20227.84008.16007.53007.65007.65001,178,900
11 Apr 20227.74007.87007.57007.71007.71001,886,900
08 Apr 20227.95008.07507.71007.85007.8500875,800
07 Apr 20227.84008.05007.61007.99007.99001,094,000
06 Apr 20227.93008.00507.67007.87007.8700872,300
05 Apr 20228.11008.13007.82007.97007.9700999,800
04 Apr 20227.90008.27007.82008.15008.1500846,600
01 Apr 20227.62007.90007.46007.89007.8900973,500
31 Mar 20227.63007.85007.58507.62007.6200921,900
30 Mar 20227.80007.98007.66007.67007.6700851,200
29 Mar 20227.40007.89007.34007.83007.8300880,600
28 Mar 20227.19007.38707.07007.30007.3000489,100
25 Mar 20227.37007.40007.17007.24007.2400624,900
24 Mar 20227.31007.36007.06007.34007.3400891,100
23 Mar 20227.57007.60007.16507.25007.2500794,200
22 Mar 20227.54007.74007.52507.66007.66001,031,900
21 Mar 20227.58007.78007.37007.54007.54001,518,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...