Singapore markets closed

Organogenesis Holdings Inc. (ORGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0200-0.5500 (-15.41%)
As of 02:44PM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20243.09003.39002.52003.02003.02002,011,357
29 Feb 20243.62003.65003.53503.57003.5700569,000
28 Feb 20243.58003.58003.44003.49003.4900511,000
27 Feb 20243.53003.65003.51003.58003.5800461,600
26 Feb 20243.43003.52503.37003.49003.4900364,100
23 Feb 20243.40003.47503.30003.46003.4600414,800
22 Feb 20243.43003.45503.35503.39003.3900540,600
21 Feb 20243.40003.56003.36003.43003.4300366,000
20 Feb 20243.49003.54003.34003.42003.4200591,600
16 Feb 20243.64003.67003.48003.48003.4800379,900
15 Feb 20243.72003.76003.60003.68003.6800649,400
14 Feb 20243.62003.74503.53003.67503.6750282,400
13 Feb 20243.63003.80003.45003.53003.5300520,000
12 Feb 20243.62003.86003.58003.84003.84001,123,300
09 Feb 20243.64003.66003.58003.65003.6500299,400
08 Feb 20243.57003.68003.50503.62003.6200450,100
07 Feb 20243.50003.66003.43503.56003.5600664,900
06 Feb 20243.20003.43003.19003.43003.4300434,000
05 Feb 20243.25003.32503.18003.20003.2000449,900
02 Feb 20243.45003.45003.22003.33003.3300355,700
01 Feb 20243.33003.45003.30503.43003.4300475,000
31 Jan 20243.48003.51003.29003.30003.3000527,100
30 Jan 20243.59003.59103.42503.49003.4900447,000
29 Jan 20243.50003.73003.45003.64003.6400474,900
26 Jan 20243.68003.68503.46503.51003.5100340,600
25 Jan 20243.60003.68003.58003.65003.6500396,600
24 Jan 20243.74003.74003.52503.55003.5500482,300
23 Jan 20243.84003.84003.65503.66503.6650681,300
22 Jan 20243.82003.87003.69003.77003.7700575,200
19 Jan 20243.84003.84003.66003.74003.7400453,800
18 Jan 20243.90003.91503.68503.79003.7900562,400
17 Jan 20243.70003.87003.61003.87003.8700709,600
16 Jan 20243.85003.85003.67003.80003.8000749,500
12 Jan 20244.01004.11503.88503.91503.9150462,400
11 Jan 20244.08004.18803.89004.02004.0200513,100
10 Jan 20244.30004.36004.02004.08004.08001,378,500
09 Jan 20244.37004.52504.30004.33004.33001,001,100
08 Jan 20244.22004.70504.21004.49004.49001,704,900
05 Jan 20243.89004.27003.75004.21004.21001,856,500
04 Jan 20243.74003.80003.66003.73003.7300420,400
03 Jan 20244.02004.02003.67503.71003.7100656,700
02 Jan 20244.04004.17003.92504.08004.0800673,300
29 Dec 20234.20004.24004.06004.09004.09001,446,000
28 Dec 20234.27004.32004.11004.19004.19001,001,800
27 Dec 20234.15004.48504.15004.21004.21001,004,400
26 Dec 20233.99004.01703.92003.97003.9700387,600
22 Dec 20233.88004.04003.88003.96003.9600478,000
21 Dec 20233.92003.96003.83503.88003.8800607,100
20 Dec 20234.00004.19003.84003.84003.8400836,400
19 Dec 20233.82004.01003.77004.01004.01001,080,700
18 Dec 20233.71003.79503.64003.75003.75001,125,100
15 Dec 20233.80003.82003.60003.75003.75001,345,800
14 Dec 20233.63003.76103.54003.73003.73001,120,300
13 Dec 20233.30003.56003.18503.52003.52001,222,600
12 Dec 20233.25003.29003.18003.27003.2700415,400
11 Dec 20233.39003.40003.19003.23003.2300823,100
08 Dec 20232.78003.36002.63003.33003.33002,480,900
07 Dec 20232.86002.87002.76502.81002.8100445,400
06 Dec 20232.74002.95502.70502.86002.86001,304,100
05 Dec 20232.74002.74002.64502.71002.71001,202,200
04 Dec 20232.70002.80002.68502.74002.7400453,900
01 Dec 20232.57002.73002.51002.73002.7300939,300
30 Nov 20232.69002.70502.52002.55002.55001,846,000
29 Nov 20232.65002.72002.51002.69002.6900889,900
28 Nov 20232.63002.64002.55502.62002.6200300,700
27 Nov 20232.61002.63002.55502.62002.6200458,700
24 Nov 20232.58002.66002.58002.65002.6500159,300
22 Nov 20232.57002.68502.57002.59002.5900387,800
21 Nov 20232.59002.59002.53002.56002.5600460,800
20 Nov 20232.65002.67502.57502.62002.6200587,800
17 Nov 20232.54002.67002.54002.65002.6500793,000
16 Nov 20232.53002.57002.46002.53002.5300646,000
15 Nov 20232.52002.64002.48002.53002.5300964,300
14 Nov 20232.42002.53002.42002.52002.52001,093,200
13 Nov 20232.15002.36002.11502.32002.32001,017,100
10 Nov 20232.34002.36002.08502.19002.19002,213,400
09 Nov 20232.11002.14501.96001.97001.9700543,700
08 Nov 20232.23002.23002.01302.05002.050012,834,300
07 Nov 20232.28002.28002.15502.25002.2500416,600
06 Nov 20232.38002.41002.19002.23002.2300419,600
03 Nov 20232.39002.47502.29002.37002.3700801,300
02 Nov 20232.36002.43002.30002.32002.3200342,600
01 Nov 20232.23002.29502.17002.29002.2900392,700
31 Oct 20232.20002.26502.16002.24002.2400298,300
30 Oct 20232.20002.21002.08002.21002.2100513,400
27 Oct 20232.22002.23502.13002.15002.1500416,500
26 Oct 20232.20002.25002.15002.22002.2200253,800
25 Oct 20232.27002.30702.15002.20002.2000636,400
24 Oct 20232.23002.33002.23002.31002.3100344,300
23 Oct 20232.29002.34002.16002.20002.2000640,600
20 Oct 20232.38002.38002.25002.30002.3000531,800
19 Oct 20232.34002.36902.29502.33002.3300261,600
18 Oct 20232.41002.45002.33002.35002.3500378,800
17 Oct 20232.38002.50002.37002.42002.4200395,800
16 Oct 20232.39002.41002.33502.39002.3900656,400
13 Oct 20232.45002.46002.34502.36002.3600714,900
12 Oct 20232.66002.71002.43002.45002.4500623,700
11 Oct 20232.72002.79502.60002.65002.6500480,500
10 Oct 20232.72002.75002.66502.73502.7350570,500
09 Oct 20232.77002.88002.67502.75002.7500593,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...