Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,239.63 +29.39 (+0.70%) Dow
33,542.78 +233.27 (+0.70%) Nasdaq
12,954.55 +99.74 (+0.78%) BTC-USD
24,665.23 +617.34 (+2.57%) CMC Crypto 200
581.89 +7.15 (+1.24%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 4.9000 | 4.9000 | 4.7300 | 4.8000 | 4.8000 | 99,594 |
| 10 Aug 2022 | 5.1900 | 5.3300 | 4.6300 | 4.8100 | 4.8100 | 3,250,300 |
| 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 |
| 07 Jul 2022 | 5.2900 | 5.4600 | 5.2200 | 5.3600 | 5.3600 | 1,030,100 |
| 06 Jul 2022 | 5.2600 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 593,200 |
| 05 Jul 2022 | 4.9100 | 5.3300 | 4.8800 | 5.2900 | 5.2900 | 1,501,100 |
| 01 Jul 2022 | 4.8700 | 5.0150 | 4.8400 | 5.0000 | 5.0000 | 813,900 |
| 30 Jun 2022 | 4.7100 | 4.9800 | 4.6400 | 4.8800 | 4.8800 | 784,100 |
| 29 Jun 2022 | 4.7500 | 4.8500 | 4.6200 | 4.8200 | 4.8200 | 614,300 |
| 28 Jun 2022 | 4.9500 | 5.0050 | 4.7300 | 4.7400 | 4.7400 | 961,600 |
| 27 Jun 2022 | 5.0000 | 5.0800 | 4.8700 | 4.9200 | 4.9200 | 778,300 |
| 24 Jun 2022 | 5.2000 | 5.3200 | 4.9250 | 5.0000 | 5.0000 | 2,738,100 |
| 23 Jun 2022 | 5.1600 | 5.2900 | 5.1500 | 5.2300 | 5.2300 | 1,062,200 |
| 22 Jun 2022 | 5.1900 | 5.3500 | 5.1000 | 5.1600 | 5.1600 | 820,700 |
| 21 Jun 2022 | 5.2500 | 5.3900 | 5.0450 | 5.2500 | 5.2500 | 1,351,800 |
| 17 Jun 2022 | 5.0500 | 5.3300 | 5.0500 | 5.1400 | 5.1400 | 2,773,500 |
| 16 Jun 2022 | 4.9900 | 5.1400 | 4.8900 | 4.9600 | 4.9600 | 874,100 |
| 15 Jun 2022 | 5.0000 | 5.2600 | 4.9750 | 5.1900 | 5.1900 | 875,300 |
| 14 Jun 2022 | 4.8900 | 4.9600 | 4.7350 | 4.9300 | 4.9300 | 1,026,200 |
| 13 Jun 2022 | 4.8500 | 5.0700 | 4.7900 | 4.9100 | 4.9100 | 1,021,900 |
| 10 Jun 2022 | 5.0200 | 5.1500 | 4.9200 | 5.0500 | 5.0500 | 762,400 |
| 09 Jun 2022 | 5.2800 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 1,018,400 |
| 08 Jun 2022 | 5.4300 | 5.5100 | 5.3400 | 5.3600 | 5.3600 | 592,100 |
| 07 Jun 2022 | 5.3300 | 5.5400 | 5.3300 | 5.5100 | 5.5100 | 772,700 |
| 06 Jun 2022 | 5.5800 | 5.6500 | 5.3000 | 5.3800 | 5.3800 | 762,300 |
| 03 Jun 2022 | 5.6200 | 5.6400 | 5.4400 | 5.5600 | 5.5600 | 838,200 |
| 02 Jun 2022 | 5.4700 | 5.7400 | 5.4100 | 5.5400 | 5.5400 | 1,368,600 |
| 01 Jun 2022 | 5.7500 | 5.7500 | 5.4400 | 5.5000 | 5.5000 | 1,251,600 |
| 31 May 2022 | 5.8900 | 5.9900 | 5.5800 | 5.6100 | 5.6100 | 2,099,800 |
| 27 May 2022 | 5.6200 | 5.9900 | 5.6200 | 5.9700 | 5.9700 | 738,300 |
| 26 May 2022 | 5.7500 | 5.8950 | 5.5200 | 5.6100 | 5.6100 | 846,700 |
| 25 May 2022 | 5.6300 | 5.7500 | 5.4500 | 5.7200 | 5.7200 | 1,022,100 |
| 24 May 2022 | 5.7100 | 5.7800 | 5.5800 | 5.6400 | 5.6400 | 774,300 |
| 23 May 2022 | 6.0500 | 6.0500 | 5.6950 | 5.7500 | 5.7500 | 969,600 |
| 20 May 2022 | 5.9800 | 6.1500 | 5.7300 | 5.9800 | 5.9800 | 714,300 |
| 19 May 2022 | 5.4500 | 6.1100 | 5.4100 | 5.8900 | 5.8900 | 1,371,300 |
| 18 May 2022 | 5.6600 | 5.7780 | 5.3750 | 5.4600 | 5.4600 | 1,235,700 |
| 17 May 2022 | 5.9800 | 6.1000 | 5.8200 | 5.9200 | 5.9200 | 712,300 |
| 16 May 2022 | 6.0600 | 6.3500 | 5.7700 | 5.7900 | 5.7900 | 945,000 |
| 13 May 2022 | 6.0300 | 6.3200 | 6.0100 | 6.1700 | 6.1700 | 1,347,900 |
| 12 May 2022 | 5.7500 | 6.1600 | 5.5200 | 5.9400 | 5.9400 | 1,681,600 |
| 11 May 2022 | 5.5000 | 6.5300 | 5.5000 | 5.8800 | 5.8800 | 2,554,900 |
| 10 May 2022 | 5.8400 | 5.8900 | 5.3000 | 5.5300 | 5.5300 | 1,831,200 |
| 09 May 2022 | 6.0500 | 6.0900 | 5.6200 | 5.6200 | 5.6200 | 2,078,100 |
| 06 May 2022 | 6.5900 | 6.6450 | 6.1700 | 6.2100 | 6.2100 | 1,083,000 |
| 05 May 2022 | 7.2700 | 7.2700 | 6.5300 | 6.7200 | 6.7200 | 1,127,900 |
| 04 May 2022 | 6.9000 | 7.5200 | 6.7500 | 7.3700 | 7.3700 | 1,082,700 |
| 03 May 2022 | 6.6700 | 6.9300 | 6.5800 | 6.9000 | 6.9000 | 625,600 |
| 02 May 2022 | 6.3800 | 6.6800 | 6.3200 | 6.6700 | 6.6700 | 1,086,100 |
| 29 Apr 2022 | 6.5900 | 6.8600 | 6.4100 | 6.4400 | 6.4400 | 431,800 |
| 28 Apr 2022 | 6.5700 | 6.7600 | 6.2300 | 6.7100 | 6.7100 | 734,800 |
| 27 Apr 2022 | 6.4000 | 6.6500 | 6.3800 | 6.4200 | 6.4200 | 609,700 |
| 26 Apr 2022 | 6.7700 | 6.8100 | 6.4000 | 6.4300 | 6.4300 | 798,600 |
| 25 Apr 2022 | 6.7000 | 6.9200 | 6.6300 | 6.9100 | 6.9100 | 540,400 |
| 22 Apr 2022 | 7.1000 | 7.2000 | 6.7700 | 6.8000 | 6.8000 | 519,000 |
| 21 Apr 2022 | 7.6900 | 7.8310 | 7.0300 | 7.1100 | 7.1100 | 843,700 |
| 20 Apr 2022 | 7.5900 | 7.6700 | 7.3500 | 7.5300 | 7.5300 | 371,400 |
| 19 Apr 2022 | 7.0500 | 7.6550 | 7.0500 | 7.5200 | 7.5200 | 561,200 |
| 18 Apr 2022 | 7.3700 | 7.3700 | 7.0100 | 7.0400 | 7.0400 | 611,100 |
| 14 Apr 2022 | 7.8200 | 7.8980 | 7.3000 | 7.3500 | 7.3500 | 1,106,400 |
| 13 Apr 2022 | 7.7000 | 7.8700 | 7.6800 | 7.8200 | 7.8200 | 524,000 |
| 12 Apr 2022 | 7.8400 | 8.1600 | 7.5300 | 7.6500 | 7.6500 | 1,178,900 |
| 11 Apr 2022 | 7.7400 | 7.8700 | 7.5700 | 7.7100 | 7.7100 | 1,886,900 |
| 08 Apr 2022 | 7.9500 | 8.0750 | 7.7100 | 7.8500 | 7.8500 | 875,800 |
| 07 Apr 2022 | 7.8400 | 8.0500 | 7.6100 | 7.9900 | 7.9900 | 1,094,000 |
| 06 Apr 2022 | 7.9300 | 8.0050 | 7.6700 | 7.8700 | 7.8700 | 872,300 |
| 05 Apr 2022 | 8.1100 | 8.1300 | 7.8200 | 7.9700 | 7.9700 | 999,800 |
| 04 Apr 2022 | 7.9000 | 8.2700 | 7.8200 | 8.1500 | 8.1500 | 846,600 |
| 01 Apr 2022 | 7.6200 | 7.9000 | 7.4600 | 7.8900 | 7.8900 | 973,500 |
| 31 Mar 2022 | 7.6300 | 7.8500 | 7.5850 | 7.6200 | 7.6200 | 921,900 |
| 30 Mar 2022 | 7.8000 | 7.9800 | 7.6600 | 7.6700 | 7.6700 | 851,200 |
| 29 Mar 2022 | 7.4000 | 7.8900 | 7.3400 | 7.8300 | 7.8300 | 880,600 |
| 28 Mar 2022 | 7.1900 | 7.3870 | 7.0700 | 7.3000 | 7.3000 | 489,100 |
| 25 Mar 2022 | 7.3700 | 7.4000 | 7.1700 | 7.2400 | 7.2400 | 624,900 |
| 24 Mar 2022 | 7.3100 | 7.3600 | 7.0600 | 7.3400 | 7.3400 | 891,100 |
| 23 Mar 2022 | 7.5700 | 7.6000 | 7.1650 | 7.2500 | 7.2500 | 794,200 |
| 22 Mar 2022 | 7.5400 | 7.7400 | 7.5250 | 7.6600 | 7.6600 | 1,031,900 |
| 21 Mar 2022 | 7.5800 | 7.7800 | 7.3700 | 7.5400 | 7.5400 | 1,518,900 |
| *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.
