Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202115.5515.6915.1015.4215.42730,800
23 Sep 202116.0916.4215.3215.6115.611,387,700
22 Sep 202117.0017.0016.0616.0816.081,509,900
21 Sep 202115.9716.8715.9616.6616.661,075,900
20 Sep 202116.1416.5015.4815.7515.75954,500
17 Sep 202115.8317.0915.6016.6616.664,006,700
16 Sep 202115.5615.8515.1515.7415.74956,600
15 Sep 202114.6615.5414.4015.4915.491,139,100
14 Sep 202115.4315.7814.5114.5714.571,372,600
13 Sep 202116.7416.7614.4415.3815.382,725,200
10 Sep 202116.5117.3916.3116.7316.73943,900
09 Sep 202116.1716.8916.0016.4316.43932,400
08 Sep 202115.3816.4415.1315.9215.921,639,800
07 Sep 202116.5416.6915.1315.3315.33846,200
03 Sep 202116.5916.8916.2316.6516.65547,000
02 Sep 202117.2517.3216.5916.7416.74660,700
01 Sep 202117.3817.5016.8517.0017.001,026,300
31 Aug 202116.3817.3616.3417.0617.06962,600
30 Aug 202116.0716.3115.7716.2816.28449,700
27 Aug 202115.4816.0515.4815.9415.94589,500
26 Aug 202115.5815.6715.1215.4515.45539,500
25 Aug 202115.3415.6815.1815.6315.63533,900
24 Aug 202115.3615.5315.1615.4315.43422,800
23 Aug 202115.2115.6415.0915.3815.38696,400
20 Aug 202114.3215.1914.2315.0315.03651,300
19 Aug 202113.8614.4013.6813.9613.96467,400
18 Aug 202114.1814.2513.7514.0014.00497,600
17 Aug 202114.2214.3813.2513.7113.71759,200
16 Aug 202115.0815.0814.3514.4414.44644,700
13 Aug 202115.8715.9915.0515.0915.09609,200
12 Aug 202115.4115.8915.0015.8715.87410,700
11 Aug 202115.1615.8914.7215.5215.52785,500
10 Aug 202116.7917.0014.8615.0015.001,414,000
09 Aug 202114.8815.1514.4014.8214.82484,100
06 Aug 202115.1615.2114.4014.7214.72597,400
05 Aug 202114.4615.3914.4615.0815.08524,300
04 Aug 202114.6615.3614.3914.4614.46575,800
03 Aug 202114.7114.8214.3114.8114.81445,800
02 Aug 202115.3615.5114.5914.7014.70547,200
30 Jul 202115.2915.6115.2215.3415.34560,600
29 Jul 202115.3915.6415.2315.4115.41515,100
28 Jul 202114.9515.4414.9515.3215.321,568,900
27 Jul 202114.7715.1414.6314.9414.941,909,100
26 Jul 202115.0715.2014.7014.9614.96789,300
23 Jul 202115.0015.1514.7115.0115.01305,000
22 Jul 202115.3615.6114.7914.9014.90457,300
21 Jul 202114.9115.4514.7315.3515.35551,600
20 Jul 202114.0215.1013.9514.9314.93789,800
19 Jul 202114.1014.4213.5413.9713.97704,800
16 Jul 202116.2016.2014.2514.4514.45688,600
15 Jul 202115.8916.0015.4715.7715.77489,500
14 Jul 202116.2516.3315.8015.8815.88761,900
13 Jul 202116.7316.7416.1716.2516.25458,800
12 Jul 202116.5717.0016.4716.8416.84513,900
09 Jul 202116.7116.8016.2916.4716.47552,900
08 Jul 202116.4116.8916.1416.5316.53543,200
07 Jul 202116.9217.1216.4216.8216.82750,800
06 Jul 202116.7517.2416.5616.8916.891,256,900
02 Jul 202117.1217.3116.5416.7916.79508,100
01 Jul 202116.5817.2316.5017.1817.181,075,300
30 Jun 202116.5516.9616.4116.6216.621,437,700
29 Jun 202116.4617.1016.4516.6016.603,097,200
28 Jun 202116.8317.1016.5516.8216.82785,600
25 Jun 202116.5117.4116.4717.0217.023,487,300
24 Jun 202116.9817.0616.6416.9216.921,097,900
23 Jun 202116.4217.0616.4216.8016.801,577,100
22 Jun 202116.6716.7516.0316.5216.521,657,800
21 Jun 202116.6116.9716.1116.6516.651,137,400
18 Jun 202116.2016.6515.7616.5116.515,490,800
17 Jun 202116.1817.0316.0516.7516.751,155,600
16 Jun 202115.7416.1715.5516.0316.031,369,300
15 Jun 202115.9016.0315.3015.7915.791,465,500
14 Jun 202115.2816.2715.2615.9515.951,365,000
11 Jun 202114.8515.1614.7015.1215.12765,300
10 Jun 202115.1215.4614.8414.9214.92955,900
09 Jun 202115.3815.6314.9415.0715.07811,500
08 Jun 202116.0016.0515.1815.4315.431,199,400
07 Jun 202116.4916.4915.8815.9815.98848,000
04 Jun 202116.1716.5715.9816.2116.211,131,500
03 Jun 202116.1516.4915.7616.3916.392,765,600
02 Jun 202118.1218.2416.1516.4116.411,919,300
01 Jun 202118.0018.2817.4118.1518.1513,784,600
28 May 202117.8818.1817.5317.8317.832,073,200
27 May 202119.6719.7517.4117.9117.916,114,700
26 May 202116.4616.7915.8216.6316.63712,900
25 May 202117.0717.3915.9416.5016.50833,500
24 May 202116.5317.7116.2617.2217.22725,800
21 May 202116.0916.8015.9416.4516.45674,100
20 May 202116.5016.5015.3515.9415.941,606,900
19 May 202116.0317.0515.7016.7216.721,071,100
18 May 202117.6017.7116.5916.6616.66906,600
17 May 202118.6718.7016.6717.0317.031,216,200
14 May 202118.2519.0618.1818.7618.76593,300
13 May 202117.4018.9417.3517.7917.79711,900
12 May 202117.8018.0416.8617.1817.18665,200
11 May 202117.4419.3616.9717.9217.921,285,500
10 May 202120.9121.2519.1219.2919.29642,500
07 May 202120.4021.6820.2621.1521.15685,700
06 May 202121.5821.9519.8320.6520.65502,300
05 May 202121.1721.6220.1721.4621.46479,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...