Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
27,975.38 -288.41 (-1.02%) CMC Crypto 200
605.87 +6.20 (+1.03%)
Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 2.0800 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 2,623,200 |
| 17 Mar 2023 | 2.0400 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 18,741,700 |
| 16 Mar 2023 | 2.1300 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 1,708,100 |
| 15 Mar 2023 | 2.1100 | 2.1700 | 2.0350 | 2.1600 | 2.1600 | 2,138,800 |
| 14 Mar 2023 | 2.2700 | 2.2700 | 2.1250 | 2.1600 | 2.1600 | 1,985,500 |
| 13 Mar 2023 | 2.2200 | 2.2700 | 2.1250 | 2.1900 | 2.1900 | 1,673,600 |
| 10 Mar 2023 | 2.3200 | 2.3200 | 2.1600 | 2.2800 | 2.2800 | 2,225,800 |
| 09 Mar 2023 | 2.3400 | 2.3600 | 2.2400 | 2.3100 | 2.3100 | 1,674,500 |
| 08 Mar 2023 | 2.3000 | 2.3500 | 2.2050 | 2.3400 | 2.3400 | 1,841,900 |
| 07 Mar 2023 | 2.3800 | 2.3800 | 2.2200 | 2.3100 | 2.3100 | 1,907,800 |
| 06 Mar 2023 | 2.7700 | 2.7950 | 2.3200 | 2.3800 | 2.3800 | 3,329,500 |
| 03 Mar 2023 | 2.6800 | 2.9300 | 2.6300 | 2.9200 | 2.9200 | 1,506,700 |
| 02 Mar 2023 | 2.2500 | 2.7200 | 2.2000 | 2.7200 | 2.7200 | 2,024,200 |
| 01 Mar 2023 | 2.4600 | 2.4600 | 2.2500 | 2.2800 | 2.2800 | 747,700 |
| 28 Feb 2023 | 2.4400 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 644,000 |
| 27 Feb 2023 | 2.4400 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 436,600 |
| 24 Feb 2023 | 2.4550 | 2.4800 | 2.2800 | 2.3900 | 2.3900 | 1,149,600 |
| 23 Feb 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 579,600 |
| 22 Feb 2023 | 2.4500 | 2.6050 | 2.4500 | 2.5100 | 2.5100 | 1,324,800 |
| 21 Feb 2023 | 2.5400 | 2.5400 | 2.3400 | 2.4200 | 2.4200 | 1,159,800 |
| 17 Feb 2023 | 2.7600 | 2.7600 | 2.5200 | 2.5600 | 2.5600 | 707,000 |
| 16 Feb 2023 | 2.8400 | 2.9400 | 2.7400 | 2.7500 | 2.7500 | 613,600 |
| 15 Feb 2023 | 2.7700 | 3.0000 | 2.7350 | 2.9200 | 2.9200 | 809,800 |
| 14 Feb 2023 | 2.7400 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 464,300 |
| 13 Feb 2023 | 2.5900 | 2.7900 | 2.5800 | 2.7700 | 2.7700 | 804,100 |
| 10 Feb 2023 | 2.7000 | 2.7000 | 2.5700 | 2.6000 | 2.6000 | 581,900 |
| 09 Feb 2023 | 2.7600 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 538,000 |
| 08 Feb 2023 | 2.8000 | 2.8800 | 2.7600 | 2.7800 | 2.7800 | 461,000 |
| 07 Feb 2023 | 2.7800 | 2.8700 | 2.7150 | 2.8100 | 2.8100 | 985,600 |
| 06 Feb 2023 | 2.8000 | 2.8550 | 2.7600 | 2.7900 | 2.7900 | 464,900 |
| 03 Feb 2023 | 2.8700 | 2.9200 | 2.7700 | 2.8000 | 2.8000 | 622,700 |
| 02 Feb 2023 | 2.6400 | 2.9500 | 2.6300 | 2.9300 | 2.9300 | 750,200 |
| 01 Feb 2023 | 2.5400 | 2.6500 | 2.5250 | 2.6300 | 2.6300 | 504,500 |
| 31 Jan 2023 | 2.4900 | 2.5850 | 2.4700 | 2.5600 | 2.5600 | 738,700 |
| 30 Jan 2023 | 2.5900 | 2.6100 | 2.4500 | 2.4700 | 2.4700 | 691,500 |
| 27 Jan 2023 | 2.5500 | 2.6250 | 2.5200 | 2.6000 | 2.6000 | 588,400 |
| 26 Jan 2023 | 2.5200 | 2.5750 | 2.4950 | 2.5600 | 2.5600 | 645,100 |
| 25 Jan 2023 | 2.5700 | 2.5700 | 2.4100 | 2.4800 | 2.4800 | 862,200 |
| 24 Jan 2023 | 2.5500 | 2.6150 | 2.5000 | 2.5800 | 2.5800 | 517,100 |
| 23 Jan 2023 | 2.6200 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 363,800 |
| 20 Jan 2023 | 2.5800 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 575,800 |
| 19 Jan 2023 | 2.5600 | 2.5750 | 2.4600 | 2.5600 | 2.5600 | 683,000 |
| 18 Jan 2023 | 2.6600 | 2.7000 | 2.5500 | 2.5600 | 2.5600 | 727,100 |
| 17 Jan 2023 | 2.6100 | 2.6700 | 2.5600 | 2.6600 | 2.6600 | 655,200 |
| 13 Jan 2023 | 2.8700 | 2.9050 | 2.5400 | 2.5900 | 2.5900 | 796,600 |
| 12 Jan 2023 | 2.8600 | 2.9000 | 2.8100 | 2.9000 | 2.9000 | 682,600 |
| 11 Jan 2023 | 2.7800 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 879,000 |
| 10 Jan 2023 | 2.6900 | 2.7800 | 2.6550 | 2.7700 | 2.7700 | 846,700 |
| 09 Jan 2023 | 2.6500 | 2.7100 | 2.6100 | 2.7000 | 2.7000 | 511,100 |
| 06 Jan 2023 | 2.6800 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 765,100 |
| 05 Jan 2023 | 2.7000 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 416,200 |
| 04 Jan 2023 | 2.6100 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 870,500 |
| 03 Jan 2023 | 2.7100 | 2.7900 | 2.5900 | 2.6100 | 2.6100 | 400,800 |
| 30 Dec 2022 | 2.5800 | 2.7000 | 2.5800 | 2.6900 | 2.6900 | 574,600 |
| 29 Dec 2022 | 2.5400 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 489,700 |
| 28 Dec 2022 | 2.4900 | 2.5350 | 2.4550 | 2.4800 | 2.4800 | 486,000 |
| 27 Dec 2022 | 2.5600 | 2.5850 | 2.4800 | 2.4900 | 2.4900 | 475,000 |
| 23 Dec 2022 | 2.6200 | 2.6400 | 2.5550 | 2.5900 | 2.5900 | 500,300 |
| 22 Dec 2022 | 2.5800 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 554,200 |
| 21 Dec 2022 | 2.5400 | 2.6200 | 2.5100 | 2.6100 | 2.6100 | 703,500 |
| 20 Dec 2022 | 2.5100 | 2.5600 | 2.4650 | 2.5100 | 2.5100 | 573,100 |
| 19 Dec 2022 | 2.5700 | 2.6000 | 2.4620 | 2.5500 | 2.5500 | 636,200 |
| 16 Dec 2022 | 2.5200 | 2.6350 | 2.4800 | 2.5700 | 2.5700 | 4,098,100 |
| 15 Dec 2022 | 2.6700 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 408,400 |
| 14 Dec 2022 | 2.7000 | 2.7550 | 2.6450 | 2.7100 | 2.7100 | 391,500 |
| 13 Dec 2022 | 2.7300 | 2.8000 | 2.6100 | 2.7000 | 2.7000 | 960,500 |
| 12 Dec 2022 | 2.6200 | 2.6850 | 2.5600 | 2.6200 | 2.6200 | 386,100 |
| 09 Dec 2022 | 2.7100 | 2.7830 | 2.6300 | 2.6500 | 2.6500 | 320,200 |
| 08 Dec 2022 | 2.6500 | 2.7300 | 2.6050 | 2.7100 | 2.7100 | 329,900 |
| 07 Dec 2022 | 2.5800 | 2.6750 | 2.5700 | 2.6500 | 2.6500 | 386,400 |
| 06 Dec 2022 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 507,000 |
| 05 Dec 2022 | 2.7000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 561,300 |
| 02 Dec 2022 | 2.7000 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 357,900 |
| 01 Dec 2022 | 2.7400 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 366,800 |
| 30 Nov 2022 | 2.7000 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 606,400 |
| 29 Nov 2022 | 2.6300 | 2.7100 | 2.6300 | 2.6800 | 2.6800 | 489,700 |
| 28 Nov 2022 | 2.7400 | 2.7800 | 2.6200 | 2.6400 | 2.6400 | 551,800 |
| 25 Nov 2022 | 2.8500 | 2.8620 | 2.7600 | 2.7800 | 2.7800 | 169,500 |
| 23 Nov 2022 | 2.7400 | 2.8500 | 2.6900 | 2.8300 | 2.8300 | 539,000 |
| 22 Nov 2022 | 2.6000 | 2.7300 | 2.5500 | 2.7100 | 2.7100 | 584,300 |
| 21 Nov 2022 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 419,600 |
| 18 Nov 2022 | 2.6700 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 879,500 |
| 17 Nov 2022 | 2.7000 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 491,700 |
| 16 Nov 2022 | 2.8400 | 2.8750 | 2.7000 | 2.7000 | 2.7000 | 563,000 |
| 15 Nov 2022 | 2.8500 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 446,600 |
| 14 Nov 2022 | 2.8100 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 692,200 |
| 11 Nov 2022 | 2.6600 | 2.9700 | 2.6350 | 2.8800 | 2.8800 | 1,298,400 |
| 10 Nov 2022 | 2.5800 | 2.6800 | 2.2300 | 2.6300 | 2.6300 | 2,401,500 |
| 09 Nov 2022 | 3.2000 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 549,000 |
| 08 Nov 2022 | 3.3100 | 3.3200 | 3.1950 | 3.2200 | 3.2200 | 744,300 |
| 07 Nov 2022 | 3.1800 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 442,300 |
| 04 Nov 2022 | 3.1400 | 3.1800 | 3.0450 | 3.1700 | 3.1700 | 369,100 |
| 03 Nov 2022 | 3.1900 | 3.2150 | 3.0750 | 3.1200 | 3.1200 | 310,900 |
| 02 Nov 2022 | 3.3400 | 3.3950 | 3.2400 | 3.2600 | 3.2600 | 434,700 |
| 01 Nov 2022 | 3.3100 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 249,000 |
| 31 Oct 2022 | 3.2700 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 402,100 |
| 28 Oct 2022 | 3.2900 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 405,900 |
| 27 Oct 2022 | 3.2900 | 3.3350 | 3.2200 | 3.2600 | 3.2600 | 324,700 |
| 26 Oct 2022 | 3.2000 | 3.3400 | 3.1850 | 3.2800 | 3.2800 | 468,600 |
| 25 Oct 2022 | 3.1500 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 1,011,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
