Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.350 +0.065 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.370 7.890 7.266 7.600 1,122,000 +0.17(+2.29%)
Jun 27, 2019 7.290 7.480 7.210 7.430 33,381 +0.08(+1.09%)
Jun 26, 2019 7.280 7.350 7.085 7.350 27,729 +0.01(+0.14%)
Jun 25, 2019 7.220 7.400 7.150 7.340 10,325 +0.13(+1.80%)
Jun 24, 2019 7.040 7.310 7.001 7.210 22,790 +0.07(+0.98%)
Jun 21, 2019 7.380 7.380 6.990 7.140 32,200 -0.04(-0.56%)
Jun 20, 2019 7.480 7.570 7.180 7.180 105,320 -0.21(-2.84%)
Jun 19, 2019 7.370 7.460 7.370 7.390 22,107 +0.04(+0.54%)
Jun 18, 2019 7.410 7.460 7.160 7.350 20,215 -0.05(-0.68%)
Jun 17, 2019 7.280 7.490 7.230 7.400 31,595 +0.07(+0.95%)
Jun 14, 2019 6.931 7.400 6.931 7.330 25,400 +0.06(+0.83%)
Jun 13, 2019 7.150 7.450 7.132 7.270 28,933 -0.03(-0.41%)
Jun 12, 2019 7.461 7.461 7.260 7.300 42,527 -0.01(-0.14%)
Jun 11, 2019 7.370 7.500 7.280 7.310 117,033 +0.01(+0.14%)
Jun 10, 2019 7.120 7.400 7.080 7.300 36,899 +0.23(+3.25%)
Jun 07, 2019 7.010 7.510 6.899 7.070 28,500 -0.08(-1.12%)
Jun 06, 2019 6.700 7.250 6.640 7.150 44,125 +0.46(+6.88%)
Jun 05, 2019 6.660 6.870 6.600 6.690 25,723 +0.11(+1.67%)
Jun 04, 2019 6.860 6.860 6.380 6.580 54,519 -0.21(-3.09%)
Jun 03, 2019 6.700 6.980 6.650 6.790 32,047 +0.04(+0.59%)
May 31, 2019 7.040 7.190 6.640 6.750 40,600 -0.35(-4.93%)
May 30, 2019 6.930 7.100 6.930 7.100 24,280 +0.16(+2.31%)
May 29, 2019 6.970 7.000 6.895 6.940 15,808 -0.14(-1.98%)
May 28, 2019 6.900 7.090 6.850 7.080 57,515 +0.17(+2.46%)
May 24, 2019 7.140 7.250 6.720 6.910 31,900 -0.22(-3.09%)
May 23, 2019 7.150 7.150 6.900 7.130 49,256 +0.05(+0.71%)
May 22, 2019 7.140 7.250 7.000 7.080 19,045 -0.05(-0.70%)
May 21, 2019 6.860 7.240 6.860 7.130 54,497 +0.27(+3.94%)
May 20, 2019 6.970 7.016 6.860 6.860 17,324 -0.11(-1.58%)
May 17, 2019 6.950 7.169 6.760 6.970 52,000 -0.02(-0.29%)
May 16, 2019 7.090 7.195 6.920 6.990 24,954 -0.10(-1.41%)
May 15, 2019 6.940 7.197 6.890 7.090 34,777 +0.09(+1.29%)
May 14, 2019 6.970 7.130 6.850 7.000 42,414 +0.01(+0.14%)
May 13, 2019 6.900 7.050 6.800 6.990 58,847 -0.02(-0.29%)
May 10, 2019 7.090 7.295 6.761 7.010 74,900 -0.01(-0.14%)
May 09, 2019 6.920 7.400 6.630 7.020 107,708 +0.02(+0.29%)
May 08, 2019 7.090 7.250 7.000 7.000 33,937 -0.07(-0.99%)
May 07, 2019 7.450 7.590 7.070 7.070 33,825 -0.38(-5.10%)
May 06, 2019 7.530 7.700 7.420 7.450 35,421 -0.05(-0.67%)
May 03, 2019 7.850 7.879 7.300 7.500 61,700 -0.39(-4.94%)
May 02, 2019 7.130 8.050 7.080 7.890 96,580 +0.84(+11.91%)
May 01, 2019 7.320 7.320 6.960 7.050 51,074 +0.07(+1.00%)
Apr 30, 2019 7.000 7.080 6.920 6.980 67,280 +0.00(+0.00%)
Apr 29, 2019 7.000 7.100 6.950 6.980 86,027 -0.02(-0.29%)
Apr 26, 2019 7.040 7.090 6.920 7.000 35,000 +0.01(+0.14%)
Apr 25, 2019 7.060 7.125 6.831 6.990 45,929 -0.07(-0.99%)
Apr 24, 2019 7.160 7.330 7.060 7.060 44,079 -0.07(-0.98%)
Apr 23, 2019 7.510 7.640 7.110 7.130 59,159 -0.37(-4.93%)
Apr 22, 2019 7.700 7.730 7.500 7.500 62,034 -0.31(-3.97%)
Apr 18, 2019 8.000 8.000 7.620 7.810 32,500 -0.02(-0.26%)
Apr 17, 2019 8.200 8.200 7.776 7.830 40,023 -0.07(-0.89%)
Apr 16, 2019 8.100 8.270 7.840 7.900 38,757 -0.20(-2.47%)
Apr 15, 2019 8.390 8.460 8.050 8.100 27,116 -0.33(-3.91%)
Apr 12, 2019 9.030 9.030 8.260 8.430 26,600 -0.07(-0.82%)
Apr 11, 2019 8.730 8.730 8.340 8.500 35,440 +0.18(+2.16%)
Apr 10, 2019 9.140 9.140 8.010 8.320 56,990 -0.37(-4.26%)
Apr 09, 2019 7.920 9.000 7.920 8.690 58,979 +0.77(+9.72%)
Apr 08, 2019 7.930 8.542 7.813 7.920 12,047 -0.04(-0.50%)
Apr 05, 2019 8.000 8.070 7.875 7.960 32,600 -0.11(-1.36%)
Apr 04, 2019 8.270 8.420 7.870 8.070 19,310 -0.30(-3.58%)
Apr 03, 2019 7.850 8.970 7.800 8.370 92,654 +0.57(+7.31%)
Apr 02, 2019 7.840 8.020 7.552 7.800 16,807 +0.09(+1.17%)
Apr 01, 2019 7.580 8.030 7.370 7.710 65,445 +0.21(+2.80%)
Mar 29, 2019 7.610 7.735 7.250 7.500 55,800 -0.03(-0.40%)
Mar 28, 2019 8.050 8.160 7.500 7.530 55,593 -0.63(-7.72%)
Mar 27, 2019 8.370 8.600 7.500 8.160 111,514 -0.20(-2.39%)
Mar 26, 2019 8.180 8.600 8.100 8.360 53,678 +0.19(+2.33%)
Mar 25, 2019 8.890 8.890 8.080 8.170 61,138 -0.74(-8.31%)
Mar 22, 2019 9.200 9.390 8.580 8.910 68,000 -0.49(-5.21%)
Mar 21, 2019 9.400 9.450 8.700 9.400 65,254 +0.06(+0.64%)
Mar 20, 2019 8.780 9.340 8.620 9.340 129,792 +0.21(+2.30%)
Mar 19, 2019 9.400 9.440 8.570 9.130 200,604 -0.37(-3.89%)
Mar 18, 2019 9.650 10.00 9.250 9.500 134,369 +0.09(+0.96%)
Mar 15, 2019 10.26 10.50 9.290 9.410 686,500 -0.11(-1.16%)
Mar 14, 2019 9.380 10.40 9.000 9.520 305,711 +0.02(+0.21%)
Mar 13, 2019 9.710 9.880 8.660 9.500 611,861 -0.25(-2.56%)
Mar 12, 2019 13.60 14.30 9.500 9.750 1,793,283 -0.44(-4.32%)
Mar 11, 2019 7.500 12.23 7.000 10.19 1,065,921 +2.81(+38.08%)
Mar 08, 2019 7.537 7.750 7.203 7.380 67,800 -0.07(-0.94%)
Mar 07, 2019 7.950 8.000 7.160 7.450 51,394 -0.19(-2.49%)
Mar 06, 2019 7.480 7.650 7.000 7.640 48,527 +0.57(+8.06%)
Mar 05, 2019 7.530 7.710 6.280 7.070 56,730 -0.49(-6.48%)
Mar 04, 2019 7.690 8.409 7.260 7.560 94,570 +0.23(+3.14%)
Mar 01, 2019 7.300 7.810 7.100 7.330 60,900 +0.17(+2.37%)
Feb 28, 2019 7.230 7.260 7.100 7.160 9,949 -0.04(-0.56%)
Feb 27, 2019 7.110 7.300 7.090 7.200 20,320 +0.15(+2.13%)
Feb 26, 2019 7.500 7.500 7.050 7.050 18,792 -0.45(-6.00%)
Feb 25, 2019 7.840 7.840 7.030 7.500 43,987 -0.34(-4.36%)
Feb 22, 2019 7.805 8.000 7.700 7.842 19,700 -0.04(-0.48%)
Feb 21, 2019 7.950 7.996 7.693 7.880 13,477 +0.23(+3.01%)
Feb 20, 2019 7.630 8.500 7.630 7.650 51,052 -0.25(-3.16%)
Feb 19, 2019 7.920 8.000 7.340 7.900 21,287 -0.10(-1.25%)
Feb 15, 2019 8.000 8.000 7.260 8.000 36,100 +0.00(+0.00%)
Feb 14, 2019 8.250 8.300 7.870 8.000 23,824 -0.21(-2.56%)
Feb 13, 2019 8.600 8.690 8.150 8.210 48,446 -0.67(-7.55%)
Feb 12, 2019 9.160 9.390 8.850 8.880 43,490 -0.32(-3.53%)
Feb 11, 2019 10.10 10.14 9.160 9.205 40,110 -1.02(-9.93%)
Feb 08, 2019 10.70 10.70 10.10 10.22 17,000 -0.18(-1.73%)
Feb 07, 2019 11.34 11.34 10.25 10.40 46,276 -0.57(-5.20%)
Feb 06, 2019 12.05 12.05 10.63 10.97 40,155 -0.89(-7.50%)
Feb 05, 2019 12.20 12.40 11.50 11.86 36,954 -0.14(-1.17%)
Feb 04, 2019 14.00 14.00 11.20 12.00 89,558 -1.93(-13.85%)
Feb 01, 2019 14.30 14.50 13.50 13.93 62,700 -0.67(-4.59%)
Jan 31, 2019 13.88 15.46 13.37 14.60 61,582 +0.95(+6.96%)
Jan 30, 2019 15.00 15.00 13.52 13.65 56,336 -1.35(-9.00%)
Jan 29, 2019 15.30 16.00 14.00 15.00 74,407 +0.67(+4.68%)
Jan 28, 2019 18.40 18.45 14.00 14.33 157,595 -2.01(-12.30%)
Jan 25, 2019 17.00 29.65 15.25 16.34 284,600 -0.58(-3.43%)
Jan 24, 2019 18.25 18.25 16.80 16.92 9,331 -1.49(-8.12%)
Jan 23, 2019 21.25 21.50 18.00 18.41 17,008 -3.05(-14.23%)
Jan 22, 2019 30.40 31.50 21.47 21.47 21,630 -8.88(-29.26%)
Jan 18, 2019 55.00 55.23 30.35 30.35 40,200 -24.65(-44.82%)
Jan 17, 2019 120.06 120.06 51.00 55.00 10,471 -82.00(-59.85%)
Jan 16, 2019 137.00 137.00 137.00 137.00 304 -13.00(-8.67%)
Jan 15, 2019 150.00 150.00 150.00 475 +0.00(+0.00%)
Jan 14, 2019 150.00 150.00 150.00 483 +0.00(+0.00%)
Jan 11, 2019 150.00 150.00 150.00 150.00 1,800 +1.15(+0.77%)
Jan 10, 2019 147.39 241.47 147.39 148.85 4,380 +66.50(+80.75%)
Jan 09, 2019 15.60 310.90 15.60 82.35 28,209 +68.91(+512.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.