Yahoo

Mail

Singapore markets closed

Straits Times Index
3,100.30
+38.95(+1.27%)
S&P 500
4,455.48
+6.50(+0.15%)
Dow
34,798.00
+33.20(+0.10%)
Nasdaq
15,047.70
-4.50(-0.03%)
BTC-USD
43,486.99
+104.09(+0.24%)
CMC Crypto 200
1,082.92
-20.14(-1.83%)

ECONOMY

Singapore signals any wealth taxes must fit progressive system

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

15.42-0.19 (-1.22%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2021	15.55	15.69	15.10	15.42	15.42	730,800
23 Sep 2021	16.09	16.42	15.32	15.61	15.61	1,387,700
22 Sep 2021	17.00	17.00	16.06	16.08	16.08	1,509,900
21 Sep 2021	15.97	16.87	15.96	16.66	16.66	1,075,900
20 Sep 2021	16.14	16.50	15.48	15.75	15.75	954,500
17 Sep 2021	15.83	17.09	15.60	16.66	16.66	4,006,700
16 Sep 2021	15.56	15.85	15.15	15.74	15.74	956,600
15 Sep 2021	14.66	15.54	14.40	15.49	15.49	1,139,100
14 Sep 2021	15.43	15.78	14.51	14.57	14.57	1,372,600
13 Sep 2021	16.74	16.76	14.44	15.38	15.38	2,725,200
10 Sep 2021	16.51	17.39	16.31	16.73	16.73	943,900
09 Sep 2021	16.17	16.89	16.00	16.43	16.43	932,400
08 Sep 2021	15.38	16.44	15.13	15.92	15.92	1,639,800
07 Sep 2021	16.54	16.69	15.13	15.33	15.33	846,200
03 Sep 2021	16.59	16.89	16.23	16.65	16.65	547,000
02 Sep 2021	17.25	17.32	16.59	16.74	16.74	660,700
01 Sep 2021	17.38	17.50	16.85	17.00	17.00	1,026,300
31 Aug 2021	16.38	17.36	16.34	17.06	17.06	962,600
30 Aug 2021	16.07	16.31	15.77	16.28	16.28	449,700
27 Aug 2021	15.48	16.05	15.48	15.94	15.94	589,500
26 Aug 2021	15.58	15.67	15.12	15.45	15.45	539,500
25 Aug 2021	15.34	15.68	15.18	15.63	15.63	533,900
24 Aug 2021	15.36	15.53	15.16	15.43	15.43	422,800
23 Aug 2021	15.21	15.64	15.09	15.38	15.38	696,400
20 Aug 2021	14.32	15.19	14.23	15.03	15.03	651,300
19 Aug 2021	13.86	14.40	13.68	13.96	13.96	467,400
18 Aug 2021	14.18	14.25	13.75	14.00	14.00	497,600
17 Aug 2021	14.22	14.38	13.25	13.71	13.71	759,200
16 Aug 2021	15.08	15.08	14.35	14.44	14.44	644,700
13 Aug 2021	15.87	15.99	15.05	15.09	15.09	609,200
12 Aug 2021	15.41	15.89	15.00	15.87	15.87	410,700
11 Aug 2021	15.16	15.89	14.72	15.52	15.52	785,500
10 Aug 2021	16.79	17.00	14.86	15.00	15.00	1,414,000
09 Aug 2021	14.88	15.15	14.40	14.82	14.82	484,100
06 Aug 2021	15.16	15.21	14.40	14.72	14.72	597,400
05 Aug 2021	14.46	15.39	14.46	15.08	15.08	524,300
04 Aug 2021	14.66	15.36	14.39	14.46	14.46	575,800
03 Aug 2021	14.71	14.82	14.31	14.81	14.81	445,800
02 Aug 2021	15.36	15.51	14.59	14.70	14.70	547,200
30 Jul 2021	15.29	15.61	15.22	15.34	15.34	560,600
29 Jul 2021	15.39	15.64	15.23	15.41	15.41	515,100
28 Jul 2021	14.95	15.44	14.95	15.32	15.32	1,568,900
27 Jul 2021	14.77	15.14	14.63	14.94	14.94	1,909,100
26 Jul 2021	15.07	15.20	14.70	14.96	14.96	789,300
23 Jul 2021	15.00	15.15	14.71	15.01	15.01	305,000
22 Jul 2021	15.36	15.61	14.79	14.90	14.90	457,300
21 Jul 2021	14.91	15.45	14.73	15.35	15.35	551,600
20 Jul 2021	14.02	15.10	13.95	14.93	14.93	789,800
19 Jul 2021	14.10	14.42	13.54	13.97	13.97	704,800
16 Jul 2021	16.20	16.20	14.25	14.45	14.45	688,600
15 Jul 2021	15.89	16.00	15.47	15.77	15.77	489,500
14 Jul 2021	16.25	16.33	15.80	15.88	15.88	761,900
13 Jul 2021	16.73	16.74	16.17	16.25	16.25	458,800
12 Jul 2021	16.57	17.00	16.47	16.84	16.84	513,900
09 Jul 2021	16.71	16.80	16.29	16.47	16.47	552,900
08 Jul 2021	16.41	16.89	16.14	16.53	16.53	543,200
07 Jul 2021	16.92	17.12	16.42	16.82	16.82	750,800
06 Jul 2021	16.75	17.24	16.56	16.89	16.89	1,256,900
02 Jul 2021	17.12	17.31	16.54	16.79	16.79	508,100
01 Jul 2021	16.58	17.23	16.50	17.18	17.18	1,075,300
30 Jun 2021	16.55	16.96	16.41	16.62	16.62	1,437,700
29 Jun 2021	16.46	17.10	16.45	16.60	16.60	3,097,200
28 Jun 2021	16.83	17.10	16.55	16.82	16.82	785,600
25 Jun 2021	16.51	17.41	16.47	17.02	17.02	3,487,300
24 Jun 2021	16.98	17.06	16.64	16.92	16.92	1,097,900
23 Jun 2021	16.42	17.06	16.42	16.80	16.80	1,577,100
22 Jun 2021	16.67	16.75	16.03	16.52	16.52	1,657,800
21 Jun 2021	16.61	16.97	16.11	16.65	16.65	1,137,400
18 Jun 2021	16.20	16.65	15.76	16.51	16.51	5,490,800
17 Jun 2021	16.18	17.03	16.05	16.75	16.75	1,155,600
16 Jun 2021	15.74	16.17	15.55	16.03	16.03	1,369,300
15 Jun 2021	15.90	16.03	15.30	15.79	15.79	1,465,500
14 Jun 2021	15.28	16.27	15.26	15.95	15.95	1,365,000
11 Jun 2021	14.85	15.16	14.70	15.12	15.12	765,300
10 Jun 2021	15.12	15.46	14.84	14.92	14.92	955,900
09 Jun 2021	15.38	15.63	14.94	15.07	15.07	811,500
08 Jun 2021	16.00	16.05	15.18	15.43	15.43	1,199,400
07 Jun 2021	16.49	16.49	15.88	15.98	15.98	848,000
04 Jun 2021	16.17	16.57	15.98	16.21	16.21	1,131,500
03 Jun 2021	16.15	16.49	15.76	16.39	16.39	2,765,600
02 Jun 2021	18.12	18.24	16.15	16.41	16.41	1,919,300
01 Jun 2021	18.00	18.28	17.41	18.15	18.15	13,784,600
28 May 2021	17.88	18.18	17.53	17.83	17.83	2,073,200
27 May 2021	19.67	19.75	17.41	17.91	17.91	6,114,700
26 May 2021	16.46	16.79	15.82	16.63	16.63	712,900
25 May 2021	17.07	17.39	15.94	16.50	16.50	833,500
24 May 2021	16.53	17.71	16.26	17.22	17.22	725,800
21 May 2021	16.09	16.80	15.94	16.45	16.45	674,100
20 May 2021	16.50	16.50	15.35	15.94	15.94	1,606,900
19 May 2021	16.03	17.05	15.70	16.72	16.72	1,071,100
18 May 2021	17.60	17.71	16.59	16.66	16.66	906,600
17 May 2021	18.67	18.70	16.67	17.03	17.03	1,216,200
14 May 2021	18.25	19.06	18.18	18.76	18.76	593,300
13 May 2021	17.40	18.94	17.35	17.79	17.79	711,900
12 May 2021	17.80	18.04	16.86	17.18	17.18	665,200
11 May 2021	17.44	19.36	16.97	17.92	17.92	1,285,500
10 May 2021	20.91	21.25	19.12	19.29	19.29	642,500
07 May 2021	20.40	21.68	20.26	21.15	21.15	685,700
06 May 2021	21.58	21.95	19.83	20.65	20.65	502,300
05 May 2021	21.17	21.62	20.17	21.46	21.46	479,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,100.30+38.95(+1.27%)

S&P 5004,455.48+6.50(+0.15%)

Dow34,798.00+33.20(+0.10%)

Nasdaq15,047.70-4.50(-0.03%)

BTC-USD43,486.99+104.09(+0.24%)

CMC Crypto 2001,082.92-20.14(-1.83%)

Singapore signals any wealth taxes must fit progressive system

Organogenesis Holdings Inc. (ORGO)

Straits Times Index
3,100.30
+38.95(+1.27%)

S&P 500
4,455.48
+6.50(+0.15%)

Dow
34,798.00
+33.20(+0.10%)

Nasdaq
15,047.70
-4.50(-0.03%)

BTC-USD
43,486.99
+104.09(+0.24%)

CMC Crypto 200
1,082.92
-20.14(-1.83%)