Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.850
+0.030 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
2.920
2.940
2.765
2.820
280,675
-0.04(-1.40%)
Sep 30, 2024
2.890
2.960
2.835
2.860
525,267
-0.03(-1.04%)
Sep 27, 2024
2.850
3.000
2.850
2.890
528,179
+0.07(+2.48%)
Sep 26, 2024
2.860
2.880
2.811
2.820
220,570
+0.05(+1.81%)
Sep 25, 2024
2.930
2.950
2.765
2.770
471,867
-0.14(-4.81%)
Sep 24, 2024
2.850
2.950
2.850
2.910
293,188
+0.09(+3.19%)
Sep 23, 2024
2.860
2.860
2.735
2.820
367,571
-0.01(-0.35%)
Sep 20, 2024
2.870
2.925
2.820
2.830
647,465
-0.10(-3.41%)
Sep 19, 2024
2.950
3.000
2.810
2.930
222,990
+0.08(+2.81%)
Sep 18, 2024
2.920
3.005
2.835
2.850
617,509
-0.06(-2.06%)
Sep 17, 2024
2.880
2.990
2.840
2.910
262,038
+0.05(+1.75%)
Sep 16, 2024
2.820
2.875
2.745
2.860
278,173
+0.05(+1.78%)
Sep 13, 2024
2.670
2.810
2.665
2.810
363,057
+0.20(+7.66%)
Sep 12, 2024
2.580
2.620
2.480
2.610
964,360
+0.05(+1.95%)
Sep 11, 2024
2.550
2.570
2.490
2.560
400,880
+0.00(+0.00%)
Sep 10, 2024
2.550
2.570
2.470
2.560
434,750
+0.02(+0.79%)
Sep 09, 2024
2.480
2.610
2.480
2.540
295,584
+0.07(+2.83%)
Sep 06, 2024
2.630
2.705
2.455
2.470
275,669
-0.17(-6.44%)
Sep 05, 2024
2.750
2.760
2.620
2.640
215,378
-0.06(-2.22%)
Sep 04, 2024
2.700
2.765
2.650
2.700
711,449
-0.03(-1.10%)
Sep 03, 2024
2.830
2.900
2.705
2.730
1,729,856
-0.15(-5.21%)
Aug 30, 2024
2.890
2.910
2.850
2.880
375,130
-0.02(-0.69%)
Aug 29, 2024
2.970
3.020
2.880
2.900
441,856
-0.03(-1.02%)
Aug 28, 2024
2.920
2.960
2.890
2.930
193,101
-0.01(-0.34%)
Aug 27, 2024
3.000
3.010
2.900
2.940
211,822
-0.09(-2.97%)
Aug 26, 2024
2.930
3.050
2.900
3.030
428,568
+0.10(+3.41%)
Aug 23, 2024
2.790
2.965
2.780
2.930
690,647
+0.18(+6.55%)
Aug 22, 2024
2.850
2.850
2.750
2.750
579,804
-0.08(-2.83%)
Aug 21, 2024
2.710
2.870
2.675
2.830
654,370
+0.14(+5.20%)
Aug 20, 2024
2.670
2.730
2.590
2.690
790,717
+0.02(+0.75%)
Aug 19, 2024
2.630
2.690
2.545
2.670
875,903
+0.11(+4.30%)
Aug 16, 2024
2.510
2.585
2.450
2.560
714,975
+0.04(+1.59%)
Aug 15, 2024
2.680
2.690
2.520
2.520
871,023
-0.06(-2.33%)
Aug 14, 2024
2.600
2.660
2.530
2.580
844,634
-0.08(-3.01%)
Aug 13, 2024
2.480
2.660
2.430
2.660
948,629
+0.24(+9.92%)
Aug 12, 2024
2.550
2.580
2.280
2.420
4,153,032
-0.13(-5.10%)
Aug 09, 2024
2.800
3.120
2.510
2.550
861,548
-0.07(-2.67%)
Aug 08, 2024
2.540
2.630
2.450
2.620
676,260
+0.12(+4.80%)
Aug 07, 2024
2.660
2.660
2.470
2.500
530,552
-0.09(-3.47%)
Aug 06, 2024
2.490
2.630
2.450
2.590
517,414
+0.11(+4.44%)
Aug 05, 2024
2.510
2.510
2.390
2.480
491,259
-0.18(-6.77%)
Aug 02, 2024
2.610
2.750
2.580
2.660
596,949
-0.12(-4.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.