Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.17 +60.31 (+0.75%) Bitcoin USD
63,850.54 +586.20 (+0.93%) CMC Crypto 200
1,331.08 -65.45 (-4.68%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2900 | 2.3899 | 2.2600 | 2.3750 | 2.3750 | 300,835 |
| 25 Apr 2024 | 2.9500 | 2.9500 | 2.1650 | 2.2850 | 2.2850 | 2,555,400 |
| 24 Apr 2024 | 2.9500 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 2,973,400 |
| 23 Apr 2024 | 2.9800 | 3.0650 | 2.9400 | 2.9800 | 2.9800 | 631,700 |
| 22 Apr 2024 | 2.9400 | 3.0400 | 2.9000 | 2.9700 | 2.9700 | 1,737,400 |
| 19 Apr 2024 | 2.8200 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 421,200 |
| 18 Apr 2024 | 2.8100 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 787,700 |
| 17 Apr 2024 | 2.8800 | 2.9200 | 2.7700 | 2.7900 | 2.7900 | 796,300 |
| 16 Apr 2024 | 2.7600 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 950,400 |
| 15 Apr 2024 | 2.9100 | 2.9150 | 2.7600 | 2.7600 | 2.7600 | 722,300 |
| 12 Apr 2024 | 2.9700 | 3.0200 | 2.7900 | 2.8800 | 2.8800 | 404,600 |
| 11 Apr 2024 | 2.9500 | 3.0300 | 2.9350 | 3.0000 | 3.0000 | 312,200 |
| 10 Apr 2024 | 2.7700 | 2.9700 | 2.7500 | 2.9500 | 2.9500 | 1,073,400 |
| 09 Apr 2024 | 2.9800 | 3.0650 | 2.8900 | 2.9200 | 2.9200 | 887,300 |
| 08 Apr 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9700 | 2.9700 | 2,369,700 |
| 05 Apr 2024 | 2.7800 | 2.9000 | 2.7400 | 2.8300 | 2.8300 | 5,333,900 |
| 04 Apr 2024 | 2.8100 | 2.9150 | 2.7100 | 2.8000 | 2.8000 | 709,200 |
| 03 Apr 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7700 | 2.7700 | 894,200 |
| 02 Apr 2024 | 2.8400 | 2.8400 | 2.5400 | 2.6100 | 2.6100 | 749,800 |
| 01 Apr 2024 | 2.8600 | 2.9010 | 2.7200 | 2.8000 | 2.8000 | 253,800 |
| 28 Mar 2024 | 2.7400 | 2.8650 | 2.7200 | 2.8400 | 2.8400 | 253,100 |
| 27 Mar 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | 407,000 |
| 26 Mar 2024 | 2.6600 | 2.6850 | 2.6100 | 2.6200 | 2.6200 | 381,000 |
| 25 Mar 2024 | 2.6300 | 2.6850 | 2.5850 | 2.6200 | 2.6200 | 377,900 |
| 22 Mar 2024 | 2.6800 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 603,200 |
| 21 Mar 2024 | 2.8100 | 2.8500 | 2.6400 | 2.6600 | 2.6600 | 411,800 |
| 20 Mar 2024 | 2.6600 | 2.8700 | 2.6500 | 2.8000 | 2.8000 | 629,700 |
| 19 Mar 2024 | 2.7900 | 2.8100 | 2.7150 | 2.7500 | 2.7500 | 877,300 |
| 18 Mar 2024 | 2.8700 | 2.9750 | 2.7300 | 2.7500 | 2.7500 | 830,000 |
| 15 Mar 2024 | 2.8200 | 2.8900 | 2.7700 | 2.8500 | 2.8500 | 1,190,600 |
| 14 Mar 2024 | 3.0000 | 3.0400 | 2.8200 | 2.8400 | 2.8400 | 1,365,400 |
| 13 Mar 2024 | 2.9300 | 3.0450 | 2.9100 | 3.0000 | 3.0000 | 766,800 |
| 12 Mar 2024 | 3.0400 | 3.0400 | 2.8500 | 2.9400 | 2.9400 | 357,400 |
| 11 Mar 2024 | 3.1100 | 3.1200 | 2.9350 | 2.9800 | 2.9800 | 457,500 |
| 08 Mar 2024 | 3.2000 | 3.2850 | 3.0600 | 3.1100 | 3.1100 | 414,000 |
| 07 Mar 2024 | 2.9000 | 3.1650 | 2.8700 | 3.1300 | 3.1300 | 1,178,200 |
| 06 Mar 2024 | 2.8400 | 2.9300 | 2.7000 | 2.8500 | 2.8500 | 853,400 |
| 05 Mar 2024 | 2.8400 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 797,900 |
| 04 Mar 2024 | 2.9400 | 3.0100 | 2.6500 | 2.8800 | 2.8800 | 1,384,300 |
| 01 Mar 2024 | 3.0900 | 3.3900 | 2.5200 | 2.9200 | 2.9200 | 2,456,400 |
| 29 Feb 2024 | 3.6200 | 3.6500 | 3.5350 | 3.5700 | 3.5700 | 569,000 |
| 28 Feb 2024 | 3.5800 | 3.5800 | 3.4400 | 3.4900 | 3.4900 | 511,000 |
| 27 Feb 2024 | 3.5300 | 3.6500 | 3.5100 | 3.5800 | 3.5800 | 461,600 |
| 26 Feb 2024 | 3.4300 | 3.5250 | 3.3700 | 3.4900 | 3.4900 | 364,100 |
| 23 Feb 2024 | 3.4000 | 3.4750 | 3.3000 | 3.4600 | 3.4600 | 414,800 |
| 22 Feb 2024 | 3.4300 | 3.4550 | 3.3550 | 3.3900 | 3.3900 | 540,600 |
| 21 Feb 2024 | 3.4000 | 3.5600 | 3.3600 | 3.4300 | 3.4300 | 366,000 |
| 20 Feb 2024 | 3.4900 | 3.5400 | 3.3400 | 3.4200 | 3.4200 | 591,600 |
| 16 Feb 2024 | 3.6400 | 3.6700 | 3.4800 | 3.4800 | 3.4800 | 379,900 |
| 15 Feb 2024 | 3.7200 | 3.7600 | 3.6000 | 3.6800 | 3.6800 | 649,400 |
| 14 Feb 2024 | 3.6200 | 3.7450 | 3.5300 | 3.6750 | 3.6750 | 282,400 |
| 13 Feb 2024 | 3.6300 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 520,000 |
| 12 Feb 2024 | 3.6200 | 3.8600 | 3.5800 | 3.8400 | 3.8400 | 1,123,300 |
| 09 Feb 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 299,400 |
| 08 Feb 2024 | 3.5700 | 3.6800 | 3.5050 | 3.6200 | 3.6200 | 450,100 |
| 07 Feb 2024 | 3.5000 | 3.6600 | 3.4350 | 3.5600 | 3.5600 | 664,900 |
| 06 Feb 2024 | 3.2000 | 3.4300 | 3.1900 | 3.4300 | 3.4300 | 434,000 |
| 05 Feb 2024 | 3.2500 | 3.3250 | 3.1800 | 3.2000 | 3.2000 | 449,900 |
| 02 Feb 2024 | 3.4500 | 3.4500 | 3.2200 | 3.3300 | 3.3300 | 355,700 |
| 01 Feb 2024 | 3.3300 | 3.4500 | 3.3050 | 3.4300 | 3.4300 | 475,000 |
| 31 Jan 2024 | 3.4800 | 3.5100 | 3.2900 | 3.3000 | 3.3000 | 527,100 |
| 30 Jan 2024 | 3.5900 | 3.5910 | 3.4250 | 3.4900 | 3.4900 | 447,000 |
| 29 Jan 2024 | 3.5000 | 3.7300 | 3.4500 | 3.6400 | 3.6400 | 474,900 |
| 26 Jan 2024 | 3.6800 | 3.6850 | 3.4650 | 3.5100 | 3.5100 | 340,600 |
| 25 Jan 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6500 | 3.6500 | 396,600 |
| 24 Jan 2024 | 3.7400 | 3.7400 | 3.5250 | 3.5500 | 3.5500 | 482,300 |
| 23 Jan 2024 | 3.8400 | 3.8400 | 3.6550 | 3.6650 | 3.6650 | 681,300 |
| 22 Jan 2024 | 3.8200 | 3.8700 | 3.6900 | 3.7700 | 3.7700 | 575,200 |
| 19 Jan 2024 | 3.8400 | 3.8400 | 3.6600 | 3.7400 | 3.7400 | 453,800 |
| 18 Jan 2024 | 3.9000 | 3.9150 | 3.6850 | 3.7900 | 3.7900 | 562,400 |
| 17 Jan 2024 | 3.7000 | 3.8700 | 3.6100 | 3.8700 | 3.8700 | 709,600 |
| 16 Jan 2024 | 3.8500 | 3.8500 | 3.6700 | 3.8000 | 3.8000 | 749,500 |
| 12 Jan 2024 | 4.0100 | 4.1150 | 3.8850 | 3.9150 | 3.9150 | 462,400 |
| 11 Jan 2024 | 4.0800 | 4.1880 | 3.8900 | 4.0200 | 4.0200 | 513,100 |
| 10 Jan 2024 | 4.3000 | 4.3600 | 4.0200 | 4.0800 | 4.0800 | 1,378,500 |
| 09 Jan 2024 | 4.3700 | 4.5250 | 4.3000 | 4.3300 | 4.3300 | 1,001,100 |
| 08 Jan 2024 | 4.2200 | 4.7050 | 4.2100 | 4.4900 | 4.4900 | 1,704,900 |
| 05 Jan 2024 | 3.8900 | 4.2700 | 3.7500 | 4.2100 | 4.2100 | 1,856,500 |
| 04 Jan 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7300 | 3.7300 | 420,400 |
| 03 Jan 2024 | 4.0200 | 4.0200 | 3.6750 | 3.7100 | 3.7100 | 656,700 |
| 02 Jan 2024 | 4.0400 | 4.1700 | 3.9250 | 4.0800 | 4.0800 | 673,300 |
| 29 Dec 2023 | 4.2000 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 1,446,000 |
| 28 Dec 2023 | 4.2700 | 4.3200 | 4.1100 | 4.1900 | 4.1900 | 1,001,800 |
| 27 Dec 2023 | 4.1500 | 4.4850 | 4.1500 | 4.2100 | 4.2100 | 1,004,400 |
| 26 Dec 2023 | 3.9900 | 4.0170 | 3.9200 | 3.9700 | 3.9700 | 387,600 |
| 22 Dec 2023 | 3.8800 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 478,000 |
| 21 Dec 2023 | 3.9200 | 3.9600 | 3.8350 | 3.8800 | 3.8800 | 607,100 |
| 20 Dec 2023 | 4.0000 | 4.1900 | 3.8400 | 3.8400 | 3.8400 | 836,400 |
| 19 Dec 2023 | 3.8200 | 4.0100 | 3.7700 | 4.0100 | 4.0100 | 1,080,700 |
| 18 Dec 2023 | 3.7100 | 3.7950 | 3.6400 | 3.7500 | 3.7500 | 1,125,100 |
| 15 Dec 2023 | 3.8000 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 1,345,800 |
| 14 Dec 2023 | 3.6300 | 3.7610 | 3.5400 | 3.7300 | 3.7300 | 1,120,300 |
| 13 Dec 2023 | 3.3000 | 3.5600 | 3.1850 | 3.5200 | 3.5200 | 1,222,600 |
| 12 Dec 2023 | 3.2500 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 415,400 |
| 11 Dec 2023 | 3.3900 | 3.4000 | 3.1900 | 3.2300 | 3.2300 | 823,100 |
| 08 Dec 2023 | 2.7800 | 3.3600 | 2.6300 | 3.3300 | 3.3300 | 2,480,900 |
| 07 Dec 2023 | 2.8600 | 2.8700 | 2.7650 | 2.8100 | 2.8100 | 445,400 |
| 06 Dec 2023 | 2.7400 | 2.9550 | 2.7050 | 2.8600 | 2.8600 | 1,304,100 |
| 05 Dec 2023 | 2.7400 | 2.7400 | 2.6450 | 2.7100 | 2.7100 | 1,202,200 |
| 04 Dec 2023 | 2.7000 | 2.8000 | 2.6850 | 2.7400 | 2.7400 | 453,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.