Singapore markets closed

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9300-0.0700 (-3.50%)
At close: 04:00PM EDT
2.0500 +0.12 (+6.22%)
After hours: 06:08PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20232.08002.09001.91001.93001.93002,623,200
17 Mar 20232.04002.13002.00002.00002.000018,741,700
16 Mar 20232.13002.16002.04002.11002.11001,708,100
15 Mar 20232.11002.17002.03502.16002.16002,138,800
14 Mar 20232.27002.27002.12502.16002.16001,985,500
13 Mar 20232.22002.27002.12502.19002.19001,673,600
10 Mar 20232.32002.32002.16002.28002.28002,225,800
09 Mar 20232.34002.36002.24002.31002.31001,674,500
08 Mar 20232.30002.35002.20502.34002.34001,841,900
07 Mar 20232.38002.38002.22002.31002.31001,907,800
06 Mar 20232.77002.79502.32002.38002.38003,329,500
03 Mar 20232.68002.93002.63002.92002.92001,506,700
02 Mar 20232.25002.72002.20002.72002.72002,024,200
01 Mar 20232.46002.46002.25002.28002.2800747,700
28 Feb 20232.44002.50002.44002.45002.4500644,000
27 Feb 20232.44002.50002.41002.45002.4500436,600
24 Feb 20232.45502.48002.28002.39002.39001,149,600
23 Feb 20232.50002.50002.44002.46002.4600579,600
22 Feb 20232.45002.60502.45002.51002.51001,324,800
21 Feb 20232.54002.54002.34002.42002.42001,159,800
17 Feb 20232.76002.76002.52002.56002.5600707,000
16 Feb 20232.84002.94002.74002.75002.7500613,600
15 Feb 20232.77003.00002.73502.92002.9200809,800
14 Feb 20232.74002.83002.73002.78002.7800464,300
13 Feb 20232.59002.79002.58002.77002.7700804,100
10 Feb 20232.70002.70002.57002.60002.6000581,900
09 Feb 20232.76002.81002.69002.72002.7200538,000
08 Feb 20232.80002.88002.76002.78002.7800461,000
07 Feb 20232.78002.87002.71502.81002.8100985,600
06 Feb 20232.80002.85502.76002.79002.7900464,900
03 Feb 20232.87002.92002.77002.80002.8000622,700
02 Feb 20232.64002.95002.63002.93002.9300750,200
01 Feb 20232.54002.65002.52502.63002.6300504,500
31 Jan 20232.49002.58502.47002.56002.5600738,700
30 Jan 20232.59002.61002.45002.47002.4700691,500
27 Jan 20232.55002.62502.52002.60002.6000588,400
26 Jan 20232.52002.57502.49502.56002.5600645,100
25 Jan 20232.57002.57002.41002.48002.4800862,200
24 Jan 20232.55002.61502.50002.58002.5800517,100
23 Jan 20232.62002.62002.55002.56002.5600363,800
20 Jan 20232.58002.61002.50002.61002.6100575,800
19 Jan 20232.56002.57502.46002.56002.5600683,000
18 Jan 20232.66002.70002.55002.56002.5600727,100
17 Jan 20232.61002.67002.56002.66002.6600655,200
13 Jan 20232.87002.90502.54002.59002.5900796,600
12 Jan 20232.86002.90002.81002.90002.9000682,600
11 Jan 20232.78002.85002.72002.85002.8500879,000
10 Jan 20232.69002.78002.65502.77002.7700846,700
09 Jan 20232.65002.71002.61002.70002.7000511,100
06 Jan 20232.68002.68002.59002.64002.6400765,100
05 Jan 20232.70002.71002.63002.67002.6700416,200
04 Jan 20232.61002.72002.58002.70002.7000870,500
03 Jan 20232.71002.79002.59002.61002.6100400,800
30 Dec 20222.58002.70002.58002.69002.6900574,600
29 Dec 20222.54002.62002.50002.62002.6200489,700
28 Dec 20222.49002.53502.45502.48002.4800486,000
27 Dec 20222.56002.58502.48002.49002.4900475,000
23 Dec 20222.62002.64002.55502.59002.5900500,300
22 Dec 20222.58002.64002.57002.59002.5900554,200
21 Dec 20222.54002.62002.51002.61002.6100703,500
20 Dec 20222.51002.56002.46502.51002.5100573,100
19 Dec 20222.57002.60002.46202.55002.5500636,200
16 Dec 20222.52002.63502.48002.57002.57004,098,100
15 Dec 20222.67002.68002.54002.54002.5400408,400
14 Dec 20222.70002.75502.64502.71002.7100391,500
13 Dec 20222.73002.80002.61002.70002.7000960,500
12 Dec 20222.62002.68502.56002.62002.6200386,100
09 Dec 20222.71002.78302.63002.65002.6500320,200
08 Dec 20222.65002.73002.60502.71002.7100329,900
07 Dec 20222.58002.67502.57002.65002.6500386,400
06 Dec 20222.62002.64002.58002.60002.6000507,000
05 Dec 20222.70002.70002.59002.63002.6300561,300
02 Dec 20222.70002.73002.61002.72002.7200357,900
01 Dec 20222.74002.80002.70002.74002.7400366,800
30 Nov 20222.70002.74002.63002.74002.7400606,400
29 Nov 20222.63002.71002.63002.68002.6800489,700
28 Nov 20222.74002.78002.62002.64002.6400551,800
25 Nov 20222.85002.86202.76002.78002.7800169,500
23 Nov 20222.74002.85002.69002.83002.8300539,000
22 Nov 20222.60002.73002.55002.71002.7100584,300
21 Nov 20222.60002.64002.55002.60002.6000419,600
18 Nov 20222.67002.67002.56002.59002.5900879,500
17 Nov 20222.70002.70002.58002.60002.6000491,700
16 Nov 20222.84002.87502.70002.70002.7000563,000
15 Nov 20222.85003.00002.85002.87002.8700446,600
14 Nov 20222.81002.94002.81002.85002.8500692,200
11 Nov 20222.66002.97002.63502.88002.88001,298,400
10 Nov 20222.58002.68002.23002.63002.63002,401,500
09 Nov 20223.20003.25003.05003.09003.0900549,000
08 Nov 20223.31003.32003.19503.22003.2200744,300
07 Nov 20223.18003.29003.18003.28003.2800442,300
04 Nov 20223.14003.18003.04503.17003.1700369,100
03 Nov 20223.19003.21503.07503.12003.1200310,900
02 Nov 20223.34003.39503.24003.26003.2600434,700
01 Nov 20223.31003.40003.31003.36003.3600249,000
31 Oct 20223.27003.31003.22003.28003.2800402,100
28 Oct 20223.29003.34003.24003.30003.3000405,900
27 Oct 20223.29003.33503.22003.26003.2600324,700
26 Oct 20223.20003.34003.18503.28003.2800468,600
25 Oct 20223.15003.23003.15003.18003.18001,011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...