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 )

3.030 +0.750 (+32.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 3.900 3.990 3.778 3.840 29,901 -0.04(-1.03%)
Sep 29, 2020 3.840 3.933 3.730 3.880 35,260 +0.05(+1.31%)
Sep 28, 2020 3.750 3.880 3.670 3.830 53,649 +0.07(+1.86%)
Sep 25, 2020 3.520 3.800 3.510 3.760 41,600 +0.29(+8.36%)
Sep 24, 2020 3.620 3.620 3.360 3.470 61,070 -0.10(-2.80%)
Sep 23, 2020 3.800 3.920 3.550 3.570 37,671 -0.23(-6.05%)
Sep 22, 2020 3.910 3.924 3.710 3.800 24,803 -0.05(-1.30%)
Sep 21, 2020 3.980 4.110 3.750 3.850 54,349 -0.21(-5.17%)
Sep 18, 2020 4.170 4.210 3.910 4.060 93,700 -0.04(-0.98%)
Sep 17, 2020 4.130 4.208 3.990 4.100 37,823 -0.05(-1.20%)
Sep 16, 2020 4.110 4.230 4.070 4.150 61,773 +0.04(+0.97%)
Sep 15, 2020 4.070 4.180 4.070 4.110 46,836 +0.07(+1.61%)
Sep 14, 2020 3.970 4.090 3.930 4.045 52,733 +0.06(+1.63%)
Sep 11, 2020 4.100 4.154 3.860 3.980 76,500 -0.11(-2.69%)
Sep 10, 2020 4.150 4.180 4.010 4.090 61,213 -0.06(-1.45%)
Sep 09, 2020 4.020 4.210 4.002 4.150 89,911 +0.06(+1.47%)
Sep 08, 2020 4.190 4.220 4.040 4.090 76,845 -0.13(-3.08%)
Sep 04, 2020 4.290 4.320 4.058 4.220 50,300 +0.00(+0.00%)
Sep 03, 2020 4.320 4.320 4.150 4.220 36,700 -0.10(-2.31%)
Sep 02, 2020 4.220 4.350 4.160 4.320 97,898 +0.08(+2.01%)
Sep 01, 2020 4.270 4.290 4.160 4.235 32,611 -0.06(-1.51%)
Aug 31, 2020 4.280 4.500 4.260 4.300 89,483 +0.02(+0.47%)
Aug 28, 2020 4.220 4.310 4.130 4.280 26,100 +0.08(+1.90%)
Aug 27, 2020 4.210 4.270 4.074 4.200 78,223 -0.05(-1.18%)
Aug 26, 2020 4.190 4.300 4.131 4.250 40,268 +0.06(+1.43%)
Aug 25, 2020 4.360 4.425 4.040 4.190 142,206 -0.26(-5.84%)
Aug 24, 2020 4.480 4.490 4.360 4.450 48,893 -0.01(-0.22%)
Aug 21, 2020 4.550 4.590 4.350 4.460 79,300 -0.12(-2.62%)
Aug 20, 2020 4.420 4.600 4.380 4.580 61,969 +0.12(+2.69%)
Aug 19, 2020 4.410 4.600 4.370 4.460 142,001 +0.05(+1.13%)
Aug 18, 2020 4.240 4.500 4.130 4.410 186,190 +0.18(+4.26%)
Aug 17, 2020 4.070 4.250 4.020 4.230 127,537 +0.15(+3.68%)
Aug 14, 2020 4.020 4.120 3.891 4.080 67,900 +0.01(+0.25%)
Aug 13, 2020 4.100 4.140 4.040 4.070 61,124 +0.00(+0.00%)
Aug 12, 2020 4.050 4.150 4.000 4.070 89,691 +0.02(+0.49%)
Aug 11, 2020 4.100 4.200 4.000 4.050 260,067 +0.20(+5.19%)
Aug 10, 2020 4.050 4.100 3.820 3.850 98,665 -0.17(-4.23%)
Aug 07, 2020 3.900 4.150 3.850 4.020 337,000 +0.16(+4.15%)
Aug 06, 2020 3.830 3.860 3.700 3.860 52,804 +0.03(+0.78%)
Aug 05, 2020 3.810 3.850 3.670 3.830 33,910 +0.06(+1.59%)
Aug 04, 2020 3.700 3.783 3.630 3.770 42,276 +0.06(+1.62%)
Aug 03, 2020 3.670 3.750 3.550 3.710 62,348 +0.03(+0.82%)
Jul 31, 2020 3.760 3.880 3.594 3.680 57,100 -0.08(-2.13%)
Jul 30, 2020 3.740 3.840 3.710 3.760 47,363 -0.04(-1.05%)
Jul 29, 2020 3.790 3.820 3.720 3.800 33,324 +0.02(+0.53%)
Jul 28, 2020 3.710 3.950 3.670 3.780 25,746 -0.08(-2.07%)
Jul 27, 2020 3.770 3.940 3.720 3.860 80,105 +0.10(+2.66%)
Jul 24, 2020 3.990 3.990 3.750 3.760 58,500 -0.15(-3.84%)
Jul 23, 2020 3.970 4.050 3.870 3.910 77,243 -0.07(-1.76%)
Jul 22, 2020 3.980 4.020 3.850 3.980 86,506 -0.01(-0.25%)
Jul 21, 2020 3.980 4.100 3.900 3.990 225,172 +0.01(+0.25%)
Jul 20, 2020 3.980 4.010 3.870 3.980 95,054 -0.01(-0.25%)
Jul 17, 2020 3.820 4.087 3.770 3.990 223,300 +0.16(+4.04%)
Jul 16, 2020 3.780 3.880 3.750 3.835 205,926 -0.00(-0.13%)
Jul 15, 2020 3.870 4.200 3.580 3.840 1,318,212 +0.55(+16.72%)
Jul 14, 2020 3.330 3.387 3.230 3.290 80,798 -0.05(-1.50%)
Jul 13, 2020 3.460 3.550 3.330 3.340 75,152 -0.11(-3.19%)
Jul 10, 2020 3.320 3.520 3.310 3.450 64,500 +0.13(+3.92%)
Jul 09, 2020 3.550 3.580 3.300 3.320 102,126 -0.22(-6.21%)
Jul 08, 2020 3.580 3.630 3.470 3.540 64,798 -0.04(-1.12%)
Jul 07, 2020 3.630 3.660 3.510 3.580 57,774 -0.06(-1.65%)
Jul 06, 2020 3.760 3.860 3.600 3.640 80,021 -0.08(-2.15%)
Jul 02, 2020 3.790 3.790 3.635 3.720 91,200 -0.03(-0.80%)
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.