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 )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.860 2.860 2.690 2.740 483,387 -0.11(-3.86%)
May 16, 2024 2.950 3.000 2.820 2.850 554,237 -0.12(-4.04%)
May 15, 2024 2.900 2.980 2.810 2.970 579,261 +0.12(+4.39%)
May 14, 2024 2.890 3.050 2.830 2.845 1,510,615 -0.11(-3.89%)
May 13, 2024 2.970 3.040 2.850 2.960 2,976,661 -0.07(-2.31%)
May 10, 2024 2.510 3.140 2.495 3.030 3,555,863 +0.75(+32.89%)
May 09, 2024 2.330 2.350 2.210 2.280 1,785,019 -0.03(-1.30%)
May 08, 2024 2.380 2.495 2.275 2.310 1,613,742 -0.13(-5.33%)
May 07, 2024 2.420 2.530 2.390 2.440 3,404,459 +0.05(+2.09%)
May 06, 2024 2.520 2.520 2.380 2.390 1,237,086 -0.10(-4.02%)
May 03, 2024 2.480 2.640 2.455 2.490 895,051 +0.00(+0.00%)
May 02, 2024 2.680 2.920 2.420 2.490 3,005,454 -0.02(-0.80%)
May 01, 2024 2.380 2.570 2.355 2.510 462,786 +0.16(+6.81%)
Apr 30, 2024 2.410 2.438 2.350 2.350 263,990 -0.10(-4.28%)
Apr 29, 2024 2.350 2.485 2.321 2.455 1,037,126 +0.10(+4.47%)
Apr 26, 2024 2.290 2.390 2.260 2.350 903,642 +0.06(+2.84%)
Apr 25, 2024 2.950 2.950 2.165 2.285 2,555,478 -0.69(-23.32%)
Apr 24, 2024 2.950 3.040 2.930 2.980 2,973,400 +0.00(+0.00%)
Apr 23, 2024 2.980 3.065 2.940 2.980 631,153 +0.01(+0.34%)
Apr 22, 2024 2.940 3.040 2.900 2.970 1,737,377 +0.07(+2.41%)
Apr 19, 2024 2.820 2.910 2.810 2.900 421,209 +0.04(+1.40%)
Apr 18, 2024 2.810 2.880 2.770 2.860 787,668 +0.07(+2.51%)
Apr 17, 2024 2.880 2.920 2.770 2.790 796,312 -0.07(-2.45%)
Apr 16, 2024 2.760 2.900 2.750 2.860 950,631 +0.10(+3.62%)
Apr 15, 2024 2.910 2.915 2.760 2.760 722,323 -0.12(-4.17%)
Apr 12, 2024 2.970 3.020 2.790 2.880 404,580 -0.12(-4.00%)
Apr 11, 2024 2.950 3.030 2.935 3.000 312,228 +0.05(+1.69%)
Apr 10, 2024 2.770 2.970 2.750 2.950 1,073,411 +0.03(+1.03%)
Apr 09, 2024 2.980 3.065 2.890 2.920 887,281 -0.05(-1.68%)
Apr 08, 2024 2.850 3.030 2.850 2.970 2,369,643 +0.14(+4.95%)
Apr 05, 2024 2.780 2.900 2.740 2.830 5,333,944 +0.03(+1.07%)
Apr 04, 2024 2.810 2.915 2.710 2.800 709,159 +0.03(+1.08%)
Apr 03, 2024 2.590 2.790 2.560 2.770 894,152 +0.16(+6.13%)
Apr 02, 2024 2.840 2.840 2.540 2.610 749,759 -0.19(-6.79%)
Apr 01, 2024 2.860 2.901 2.720 2.800 253,844 -0.04(-1.41%)
Mar 28, 2024 2.740 2.865 2.720 2.840 253,053 +0.08(+2.90%)
Mar 27, 2024 2.660 2.780 2.600 2.760 406,971 +0.14(+5.34%)
Mar 26, 2024 2.660 2.685 2.610 2.620 381,000 +0.00(+0.00%)
Mar 25, 2024 2.630 2.685 2.585 2.620 377,948 +0.01(+0.38%)
Mar 22, 2024 2.680 2.700 2.550 2.610 603,241 -0.05(-1.88%)
Mar 21, 2024 2.810 2.850 2.640 2.660 411,829 -0.14(-5.00%)
Mar 20, 2024 2.660 2.870 2.655 2.800 629,707 +0.05(+1.82%)
Mar 19, 2024 2.790 2.810 2.715 2.750 877,486 +0.00(+0.00%)
Mar 18, 2024 2.870 2.975 2.730 2.750 830,055 -0.10(-3.51%)
Mar 15, 2024 2.820 2.890 2.770 2.850 1,190,637 +0.01(+0.35%)
Mar 14, 2024 3.000 3.040 2.820 2.840 1,365,371 -0.16(-5.33%)
Mar 13, 2024 2.930 3.045 2.910 3.000 766,784 +0.06(+2.04%)
Mar 12, 2024 3.040 3.040 2.850 2.940 357,443 -0.04(-1.34%)
Mar 11, 2024 3.110 3.120 2.935 2.980 457,506 -0.13(-4.18%)
Mar 08, 2024 3.200 3.285 3.060 3.110 413,990 -0.02(-0.64%)
Mar 07, 2024 2.900 3.165 2.870 3.130 1,178,154 +0.28(+9.82%)
Mar 06, 2024 2.840 2.930 2.700 2.850 851,447 +0.07(+2.52%)
Mar 05, 2024 2.840 2.880 2.750 2.780 797,935 -0.10(-3.47%)
Mar 04, 2024 2.940 3.010 2.650 2.880 1,384,343 -0.04(-1.37%)
Mar 01, 2024 3.090 3.390 2.520 2.920 2,456,536 -0.65(-18.21%)
Feb 29, 2024 3.620 3.650 3.535 3.570 564,124 +0.08(+2.29%)
Feb 28, 2024 3.580 3.580 3.440 3.490 510,961 -0.09(-2.51%)
Feb 27, 2024 3.530 3.650 3.510 3.580 461,565 +0.09(+2.58%)
Feb 26, 2024 3.430 3.525 3.370 3.490 364,078 +0.03(+0.87%)
Feb 23, 2024 3.400 3.475 3.300 3.460 414,769 +0.07(+2.06%)
Feb 22, 2024 3.430 3.455 3.355 3.390 540,585 -0.04(-1.17%)
Feb 21, 2024 3.400 3.560 3.360 3.430 366,043 +0.01(+0.29%)
Feb 20, 2024 3.490 3.540 3.340 3.420 591,644 -0.06(-1.72%)
Feb 16, 2024 3.640 3.670 3.480 3.480 379,937 -0.20(-5.43%)
Feb 15, 2024 3.720 3.760 3.599 3.680 649,387 +0.01(+0.14%)
Feb 14, 2024 3.620 3.745 3.530 3.675 282,427 +0.15(+4.11%)
Feb 13, 2024 3.630 3.800 3.450 3.530 519,977 -0.31(-8.07%)
Feb 12, 2024 3.620 3.860 3.580 3.840 1,123,279 +0.19(+5.21%)
Feb 09, 2024 3.640 3.660 3.580 3.650 299,369 +0.03(+0.83%)
Feb 08, 2024 3.570 3.680 3.505 3.620 450,120 +0.06(+1.69%)
Feb 07, 2024 3.500 3.660 3.435 3.560 663,969 +0.13(+3.79%)
Feb 06, 2024 3.200 3.430 3.190 3.430 434,044 +0.23(+7.19%)
Feb 05, 2024 3.250 3.325 3.180 3.200 449,919 -0.13(-3.90%)
Feb 02, 2024 3.450 3.450 3.220 3.330 355,735 -0.10(-2.92%)
Feb 01, 2024 3.330 3.450 3.305 3.430 474,994 +0.13(+3.94%)
Jan 31, 2024 3.480 3.510 3.290 3.300 527,115 -0.19(-5.44%)
Jan 30, 2024 3.590 3.591 3.425 3.490 446,972 -0.15(-4.12%)
Jan 29, 2024 3.500 3.730 3.450 3.640 474,906 +0.13(+3.70%)
Jan 26, 2024 3.680 3.685 3.465 3.510 340,638 -0.14(-3.84%)
Jan 25, 2024 3.600 3.680 3.580 3.650 396,600 +0.10(+2.82%)
Jan 24, 2024 3.740 3.740 3.525 3.550 482,324 -0.12(-3.14%)
Jan 23, 2024 3.840 3.840 3.655 3.665 688,352 -0.10(-2.79%)
Jan 22, 2024 3.820 3.870 3.690 3.770 575,200 +0.03(+0.80%)
Jan 19, 2024 3.840 3.840 3.660 3.740 453,765 -0.05(-1.32%)
Jan 18, 2024 3.900 3.915 3.685 3.790 562,378 -0.08(-2.07%)
Jan 17, 2024 3.700 3.870 3.610 3.870 709,633 +0.07(+1.84%)
Jan 16, 2024 3.850 3.850 3.670 3.800 749,471 -0.12(-2.94%)
Jan 12, 2024 4.010 4.115 3.885 3.915 462,433 -0.10(-2.61%)
Jan 11, 2024 4.080 4.188 3.890 4.020 513,084 -0.06(-1.47%)
Jan 10, 2024 4.300 4.360 4.020 4.080 1,378,452 -0.25(-5.77%)
Jan 09, 2024 4.370 4.525 4.300 4.330 1,001,143 -0.16(-3.56%)
Jan 08, 2024 4.220 4.705 4.210 4.490 1,704,920 +0.28(+6.65%)
Jan 05, 2024 3.890 4.270 3.750 4.210 1,856,500 +0.48(+12.87%)
Jan 04, 2024 3.740 3.800 3.660 3.730 420,439 +0.02(+0.54%)
Jan 03, 2024 4.020 4.020 3.675 3.710 656,703 -0.37(-9.07%)
Jan 02, 2024 4.040 4.170 3.925 4.080 673,255 -0.01(-0.24%)
Dec 29, 2023 4.200 4.240 4.060 4.090 1,446,067 -0.10(-2.39%)
Dec 28, 2023 4.270 4.320 4.110 4.190 1,001,207 -0.02(-0.48%)
Dec 27, 2023 4.150 4.485 4.150 4.210 1,004,429 +0.24(+6.05%)
Dec 26, 2023 3.990 4.017 3.920 3.970 387,552 +0.01(+0.25%)
Dec 22, 2023 3.880 4.040 3.880 3.960 477,955 +0.08(+2.06%)
Dec 21, 2023 3.920 3.960 3.835 3.880 607,066 +0.04(+1.04%)
Dec 20, 2023 4.000 4.190 3.840 3.840 836,435 -0.17(-4.24%)
Dec 19, 2023 3.820 4.010 3.770 4.010 1,079,428 +0.26(+6.93%)
Dec 18, 2023 3.710 3.795 3.640 3.750 1,125,110 +0.00(+0.00%)
Dec 15, 2023 3.800 3.820 3.600 3.750 1,345,926 +0.02(+0.54%)
Dec 14, 2023 3.630 3.761 3.540 3.730 1,120,264 +0.21(+5.97%)
Dec 13, 2023 3.300 3.560 3.185 3.520 1,222,592 +0.25(+7.65%)
Dec 12, 2023 3.250 3.290 3.180 3.270 415,363 +0.04(+1.24%)
Dec 11, 2023 3.390 3.400 3.190 3.230 822,772 -0.10(-3.00%)
Dec 08, 2023 2.780 3.360 2.630 3.330 2,481,486 +0.52(+18.51%)
Dec 07, 2023 2.860 2.870 2.765 2.810 445,366 -0.05(-1.75%)
Dec 06, 2023 2.740 2.955 2.705 2.860 1,304,074 +0.15(+5.54%)
Dec 05, 2023 2.740 2.740 2.645 2.710 1,202,212 -0.03(-1.09%)
Dec 04, 2023 2.700 2.800 2.685 2.740 453,949 +0.01(+0.37%)
Dec 01, 2023 2.570 2.730 2.510 2.730 939,336 +0.18(+7.06%)
Nov 30, 2023 2.690 2.705 2.520 2.550 1,845,963 -0.14(-5.20%)
Nov 29, 2023 2.650 2.720 2.510 2.690 889,938 +0.07(+2.67%)
Nov 28, 2023 2.630 2.640 2.555 2.620 300,712 +0.00(+0.00%)
Nov 27, 2023 2.610 2.630 2.555 2.620 458,685 -0.03(-1.13%)
Nov 24, 2023 2.580 2.660 2.580 2.650 159,300 +0.06(+2.32%)
Nov 22, 2023 2.570 2.685 2.570 2.590 387,842 +0.03(+1.17%)
Nov 21, 2023 2.590 2.590 2.530 2.560 460,765 -0.06(-2.29%)
Nov 20, 2023 2.650 2.675 2.575 2.620 587,756 -0.03(-1.13%)
Nov 17, 2023 2.540 2.670 2.540 2.650 792,955 +0.12(+4.74%)
Nov 16, 2023 2.530 2.570 2.460 2.530 645,988 +0.00(+0.00%)
Nov 15, 2023 2.520 2.640 2.480 2.530 964,270 +0.01(+0.40%)
Nov 14, 2023 2.420 2.530 2.420 2.520 1,093,178 +0.20(+8.62%)
Nov 13, 2023 2.150 2.360 2.115 2.320 1,017,143 +0.13(+5.94%)
Nov 10, 2023 2.340 2.360 2.085 2.190 2,213,366 +0.22(+11.17%)
Nov 09, 2023 2.110 2.145 1.960 1.970 541,610 -0.08(-3.90%)
Nov 08, 2023 2.230 2.230 2.013 2.050 12,834,345 -0.20(-8.89%)
Nov 07, 2023 2.280 2.280 2.155 2.250 416,576 +0.02(+0.90%)
Nov 06, 2023 2.380 2.410 2.190 2.230 419,772 -0.14(-5.91%)
Nov 03, 2023 2.390 2.475 2.290 2.370 801,304 +0.05(+2.16%)
Nov 02, 2023 2.360 2.430 2.300 2.320 342,559 +0.03(+1.31%)
Nov 01, 2023 2.230 2.295 2.170 2.290 392,701 +0.05(+2.23%)
Oct 31, 2023 2.200 2.265 2.160 2.240 298,332 +0.03(+1.36%)
Oct 30, 2023 2.200 2.210 2.080 2.210 513,375 +0.06(+2.79%)
Oct 27, 2023 2.220 2.235 2.130 2.150 416,451 -0.07(-3.15%)
Oct 26, 2023 2.200 2.250 2.150 2.220 253,789 +0.02(+0.91%)
Oct 25, 2023 2.270 2.307 2.150 2.200 636,431 -0.11(-4.76%)
Oct 24, 2023 2.230 2.330 2.230 2.310 344,382 +0.11(+5.00%)
Oct 23, 2023 2.290 2.340 2.160 2.200 640,612 -0.10(-4.35%)
Oct 20, 2023 2.380 2.380 2.250 2.300 531,783 -0.03(-1.29%)
Oct 19, 2023 2.340 2.369 2.295 2.330 261,560 -0.02(-0.85%)
Oct 18, 2023 2.410 2.450 2.330 2.350 378,807 -0.07(-2.89%)
Oct 17, 2023 2.380 2.500 2.370 2.420 395,776 +0.03(+1.26%)
Oct 16, 2023 2.390 2.410 2.335 2.390 656,403 +0.03(+1.27%)
Oct 13, 2023 2.450 2.460 2.345 2.360 714,889 -0.09(-3.67%)
Oct 12, 2023 2.660 2.710 2.430 2.450 623,947 -0.20(-7.55%)
Oct 11, 2023 2.720 2.795 2.600 2.650 480,473 -0.08(-3.11%)
Oct 10, 2023 2.720 2.750 2.665 2.735 570,478 -0.02(-0.55%)
Oct 09, 2023 2.880 2.880 2.675 2.750 593,638 -0.08(-2.83%)
Oct 06, 2023 2.820 2.840 2.730 2.830 588,847 -0.02(-0.53%)
Oct 05, 2023 2.920 2.920 2.780 2.845 488,560 -0.01(-0.52%)
Oct 04, 2023 3.000 3.000 2.795 2.860 715,329 -0.08(-2.72%)
Oct 03, 2023 2.990 3.020 2.905 2.940 579,221 -0.03(-1.01%)
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.