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 (%)
Nov 29, 2019 5.010 5.250 4.910 5.130 241,400 +0.22(+4.59%)
Nov 27, 2019 5.000 5.100 4.810 4.905 212,500 -0.10(-2.10%)
Nov 26, 2019 5.070 5.150 4.950 5.010 533,121 -0.02(-0.40%)
Nov 25, 2019 4.850 5.100 4.840 5.030 759,585 +0.31(+6.46%)
Nov 22, 2019 5.000 5.090 4.610 4.725 2,251,800 -1.35(-22.16%)
Nov 21, 2019 7.000 7.010 5.930 6.070 158,308 -1.18(-16.28%)
Nov 20, 2019 7.720 7.823 6.820 7.250 100,996 -0.71(-8.92%)
Nov 19, 2019 7.880 8.140 7.800 7.960 20,484 +0.17(+2.18%)
Nov 18, 2019 8.140 8.140 7.780 7.790 11,070 -0.21(-2.62%)
Nov 15, 2019 8.190 8.190 7.751 8.000 17,500 +0.19(+2.43%)
Nov 14, 2019 8.160 8.160 7.588 7.810 23,016 -0.30(-3.70%)
Nov 13, 2019 7.500 8.336 7.415 8.110 62,250 +0.59(+7.85%)
Nov 12, 2019 7.250 7.680 7.250 7.520 14,740 +0.17(+2.31%)
Nov 11, 2019 7.210 7.590 7.130 7.350 7,262 +0.14(+1.94%)
Nov 08, 2019 7.250 7.620 7.143 7.210 20,600 -0.03(-0.41%)
Nov 07, 2019 7.400 7.400 7.000 7.240 7,173 +0.09(+1.26%)
Nov 06, 2019 7.150 7.380 7.150 7.150 7,870 -0.20(-2.72%)
Nov 05, 2019 7.390 7.460 7.192 7.350 15,218 +0.12(+1.66%)
Nov 04, 2019 7.450 7.500 7.180 7.230 20,991 -0.17(-2.30%)
Nov 01, 2019 7.050 7.410 7.050 7.400 27,200 +0.39(+5.56%)
Oct 31, 2019 7.080 7.140 6.900 7.010 44,888 -0.08(-1.13%)
Oct 30, 2019 7.300 7.300 7.060 7.090 14,818 -0.21(-2.88%)
Oct 29, 2019 7.320 7.480 7.105 7.300 16,771 -0.04(-0.54%)
Oct 28, 2019 7.420 7.600 7.330 7.340 23,834 -0.04(-0.54%)
Oct 25, 2019 7.340 7.510 7.180 7.380 7,700 +0.05(+0.68%)
Oct 24, 2019 7.400 7.510 7.030 7.330 8,343 -0.09(-1.21%)
Oct 23, 2019 7.440 7.465 6.390 7.420 9,040 -0.15(-1.98%)
Oct 22, 2019 7.480 7.775 7.400 7.570 20,215 +0.10(+1.34%)
Oct 21, 2019 7.200 7.620 7.170 7.470 20,216 +0.32(+4.48%)
Oct 18, 2019 7.510 7.510 6.970 7.150 17,500 -0.42(-5.55%)
Oct 17, 2019 7.620 7.700 7.470 7.570 15,043 -0.01(-0.13%)
Oct 16, 2019 7.580 7.780 7.370 7.580 66,446 -0.02(-0.26%)
Oct 15, 2019 7.630 7.771 7.450 7.600 53,088 +0.00(+0.00%)
Oct 14, 2019 7.530 7.639 7.470 7.600 42,365 +0.03(+0.40%)
Oct 11, 2019 7.200 7.665 7.133 7.570 57,600 +0.42(+5.87%)
Oct 10, 2019 7.180 7.190 7.000 7.150 21,814 +0.05(+0.70%)
Oct 09, 2019 7.250 7.280 7.090 7.100 28,837 -0.11(-1.53%)
Oct 08, 2019 7.000 7.230 6.850 7.210 53,288 +0.18(+2.56%)
Oct 07, 2019 6.960 7.080 6.926 7.030 44,064 +0.07(+1.01%)
Oct 04, 2019 6.800 7.050 6.750 6.960 50,200 +0.16(+2.35%)
Oct 03, 2019 6.300 6.830 6.264 6.800 38,528 +0.50(+7.94%)
Oct 02, 2019 6.480 6.480 6.030 6.300 50,452 -0.25(-3.82%)
Oct 01, 2019 6.600 6.670 6.500 6.550 48,971 -0.02(-0.30%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
Sep 03, 2019 4.200 4.750 4.030 4.430 410,446 +0.31(+7.52%)
Aug 30, 2019 4.220 4.220 4.001 4.120 18,700 -0.02(-0.48%)
Aug 29, 2019 4.100 4.290 3.980 4.140 60,137 +0.15(+3.89%)
Aug 28, 2019 4.053 4.148 3.920 3.985 26,269 -0.06(-1.60%)
Aug 27, 2019 4.260 4.480 3.901 4.050 50,522 -0.19(-4.48%)
Aug 26, 2019 4.690 4.700 4.160 4.240 59,975 -0.08(-1.85%)
Aug 23, 2019 4.660 4.690 4.250 4.320 52,300 -0.34(-7.30%)
Aug 22, 2019 4.800 5.000 4.590 4.660 80,705 -0.11(-2.31%)
Aug 21, 2019 4.390 4.890 4.380 4.770 83,220 +0.39(+8.90%)
Aug 20, 2019 5.090 5.230 4.240 4.380 59,563 -0.58(-11.69%)
Aug 19, 2019 4.950 6.000 4.850 4.960 187,151 +0.35(+7.59%)
Aug 16, 2019 3.610 4.640 3.610 4.610 48,100 +1.04(+29.13%)
Aug 15, 2019 3.850 4.030 3.560 3.570 14,376 -0.24(-6.30%)
Aug 14, 2019 3.900 4.290 3.810 3.810 34,005 -0.12(-3.05%)
Aug 13, 2019 4.080 4.320 3.850 3.930 30,538 -0.14(-3.44%)
Aug 12, 2019 4.270 4.270 4.060 4.070 12,177 -0.20(-4.68%)
Aug 09, 2019 4.500 4.630 3.800 4.270 56,400 +0.00(+0.00%)
Aug 08, 2019 4.230 4.490 4.230 4.270 31,621 +0.04(+0.95%)
Aug 07, 2019 4.160 4.260 3.980 4.230 31,808 +0.07(+1.68%)
Aug 06, 2019 4.070 4.850 4.070 4.160 27,916 +0.09(+2.21%)
Aug 05, 2019 4.440 4.520 4.030 4.070 30,582 -0.37(-8.33%)
Aug 02, 2019 4.650 4.975 4.320 4.440 23,900 -0.25(-5.33%)
Aug 01, 2019 5.000 5.120 4.620 4.690 20,460 -0.27(-5.44%)
Jul 31, 2019 5.020 5.120 4.960 4.960 26,801 -0.05(-1.00%)
Jul 30, 2019 5.080 5.130 4.992 5.010 24,774 -0.12(-2.34%)
Jul 29, 2019 5.170 5.190 5.090 5.130 18,021 +0.02(+0.39%)
Jul 26, 2019 4.860 5.140 4.860 5.110 19,800 +0.30(+6.24%)
Jul 25, 2019 5.110 5.120 4.750 4.810 62,625 -0.32(-6.24%)
Jul 24, 2019 5.400 5.400 5.130 5.130 50,438 -0.31(-5.70%)
Jul 23, 2019 5.820 5.950 5.370 5.440 56,423 -0.46(-7.80%)
Jul 22, 2019 6.110 6.180 5.830 5.900 31,796 -0.25(-4.07%)
Jul 19, 2019 6.150 6.310 6.100 6.150 24,400 -0.05(-0.81%)
Jul 18, 2019 6.360 6.460 6.080 6.200 17,172 -0.20(-3.13%)
Jul 17, 2019 6.770 6.770 6.300 6.400 52,445 +0.09(+1.43%)
Jul 16, 2019 6.900 7.023 6.300 6.310 72,633 -0.51(-7.48%)
Jul 15, 2019 7.860 7.860 6.620 6.820 88,561 -0.92(-11.89%)
Jul 12, 2019 7.870 7.930 7.710 7.740 21,300 -0.19(-2.40%)
Jul 11, 2019 7.950 8.000 7.600 7.930 20,335 -0.03(-0.38%)
Jul 10, 2019 8.020 8.050 7.840 7.960 11,078 -0.09(-1.12%)
Jul 09, 2019 8.010 8.100 7.630 8.050 20,728 +0.24(+3.07%)
Jul 08, 2019 7.920 8.040 7.790 7.810 25,360 -0.10(-1.26%)
Jul 05, 2019 7.660 8.250 7.620 7.910 33,800 +0.16(+2.06%)
Jul 03, 2019 8.030 8.030 7.700 7.750 14,000 -0.34(-4.20%)
Jul 02, 2019 7.940 8.150 7.714 8.090 32,530 +0.09(+1.12%)
Jul 01, 2019 7.670 8.350 7.670 8.000 97,386 +0.40(+5.26%)
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.