Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc. - Class A (NQ:ORGO)

2.660 -0.080 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.830 2.880 2.725 2.740 806,613 -0.11(-3.86%)
May 29, 2025 2.880 2.910 2.811 2.850 814,883 -0.02(-0.70%)
May 28, 2025 2.960 2.980 2.830 2.870 627,778 -0.10(-3.37%)
May 27, 2025 2.990 2.990 2.860 2.970 875,126 +0.07(+2.41%)
May 23, 2025 2.930 2.990 2.900 2.900 609,383 -0.07(-2.36%)
May 22, 2025 3.000 3.055 2.965 2.970 593,227 -0.04(-1.33%)
May 21, 2025 3.190 3.240 2.980 3.010 748,384 -0.25(-7.67%)
May 20, 2025 3.230 3.275 3.135 3.260 595,368 +0.03(+0.93%)
May 19, 2025 3.050 3.260 3.050 3.230 919,497 +0.15(+4.87%)
May 16, 2025 3.030 3.115 3.005 3.080 751,915 +0.05(+1.65%)
May 15, 2025 3.020 3.060 2.960 3.030 1,046,584 +0.02(+0.66%)
May 14, 2025 3.140 3.220 3.000 3.010 1,425,587 -0.14(-4.44%)
May 13, 2025 2.990 3.245 2.880 3.150 2,363,932 +0.17(+5.53%)
May 12, 2025 3.210 3.320 2.980 2.985 2,286,322 -0.08(-2.45%)
May 09, 2025 4.550 4.550 2.900 3.060 11,240,172 -2.28(-42.70%)
May 08, 2025 5.280 5.550 5.140 5.340 2,269,352 +0.16(+3.09%)
May 07, 2025 5.220 5.335 5.135 5.180 1,002,015 -0.02(-0.38%)
May 06, 2025 5.240 5.420 5.150 5.200 1,472,252 -0.12(-2.26%)
May 05, 2025 5.270 5.400 5.060 5.320 1,266,151 +0.04(+0.76%)
May 02, 2025 5.040 5.505 5.000 5.280 2,769,912 +0.32(+6.45%)
May 01, 2025 4.880 4.970 4.760 4.960 1,091,047 +0.05(+1.02%)
Apr 30, 2025 4.890 4.925 4.660 4.910 1,664,422 +0.03(+0.61%)
Apr 29, 2025 4.680 4.905 4.645 4.880 1,879,310 +0.21(+4.50%)
Apr 28, 2025 4.550 4.730 4.550 4.670 954,021 +0.11(+2.41%)
Apr 25, 2025 4.480 4.560 4.205 4.560 886,048 +0.03(+0.66%)
Apr 24, 2025 4.460 4.605 4.410 4.530 3,874,018 +0.08(+1.80%)
Apr 23, 2025 4.500 4.680 4.375 4.450 1,380,784 +0.12(+2.77%)
Apr 22, 2025 4.320 4.425 4.150 4.330 3,693,230 +0.12(+2.85%)
Apr 21, 2025 4.170 4.280 4.142 4.210 636,259 -0.01(-0.24%)
Apr 17, 2025 4.200 4.310 4.105 4.220 626,939 -0.03(-0.71%)
Apr 16, 2025 4.310 4.380 4.155 4.250 973,196 -0.07(-1.62%)
Apr 15, 2025 4.280 4.330 4.145 4.320 1,344,861 -0.01(-0.23%)
Apr 14, 2025 4.360 4.390 4.090 4.330 1,502,035 +0.07(+1.64%)
Apr 11, 2025 3.740 4.280 3.570 4.260 3,996,114 +0.51(+13.60%)
Apr 10, 2025 3.900 3.900 3.670 3.750 593,358 -0.33(-8.09%)
Apr 09, 2025 3.620 4.255 3.530 4.080 1,208,793 +0.38(+10.27%)
Apr 08, 2025 4.030 4.107 3.620 3.700 1,105,311 -0.19(-4.88%)
Apr 07, 2025 3.660 4.000 3.520 3.890 1,387,280 +0.08(+2.23%)
Apr 04, 2025 4.000 4.040 3.670 3.805 1,820,762 -0.27(-6.51%)
Apr 03, 2025 4.180 4.210 4.010 4.070 1,045,134 -0.28(-6.44%)
Apr 02, 2025 4.240 4.450 4.205 4.350 632,899 +0.07(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.