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:

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

4.070 +0.070 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2025 3.850 4.060 3.840 4.000 324,452 +0.05(+1.27%)
Oct 13, 2025 4.020 4.048 3.931 3.950 287,818 -0.01(-0.25%)
Oct 10, 2025 4.060 4.100 3.890 3.960 546,526 -0.08(-1.98%)
Oct 09, 2025 4.130 4.130 3.955 4.040 511,745 -0.09(-2.18%)
Oct 08, 2025 4.170 4.200 4.080 4.130 404,690 -0.01(-0.24%)
Oct 07, 2025 4.200 4.220 4.020 4.140 469,487 -0.06(-1.43%)
Oct 06, 2025 4.350 4.350 4.165 4.200 763,577 -0.09(-2.10%)
Oct 03, 2025 4.300 4.405 4.270 4.290 985,561 +0.06(+1.42%)
Oct 02, 2025 4.300 4.300 4.115 4.230 425,551 -0.01(-0.24%)
Oct 01, 2025 4.250 4.345 4.135 4.240 1,138,427 +0.02(+0.47%)
Sep 30, 2025 4.260 4.260 3.990 4.220 706,751 -0.04(-0.94%)
Sep 29, 2025 4.120 4.290 4.095 4.260 1,249,535 +0.16(+3.90%)
Sep 26, 2025 4.680 4.680 3.945 4.100 2,469,639 -0.58(-12.39%)
Sep 25, 2025 4.810 4.840 4.635 4.680 456,935 -0.22(-4.49%)
Sep 24, 2025 4.750 4.990 4.720 4.900 1,177,413 +0.14(+2.94%)
Sep 23, 2025 4.770 4.890 4.735 4.760 328,206 +0.04(+0.85%)
Sep 22, 2025 4.600 4.720 4.510 4.720 1,711,132 +0.14(+3.06%)
Sep 19, 2025 4.770 4.770 4.561 4.580 629,927 -0.17(-3.58%)
Sep 18, 2025 4.680 4.760 4.600 4.750 420,521 +0.13(+2.81%)
Sep 17, 2025 4.900 4.930 4.590 4.620 509,380 -0.24(-4.94%)
Sep 16, 2025 4.970 4.970 4.840 4.860 477,588 -0.10(-2.02%)
Sep 15, 2025 4.930 4.975 4.850 4.960 645,811 +0.03(+0.61%)
Sep 12, 2025 5.040 5.090 4.890 4.930 731,686 -0.11(-2.18%)
Sep 11, 2025 4.910 5.095 4.905 5.040 693,045 +0.18(+3.70%)
Sep 10, 2025 4.900 4.930 4.745 4.860 729,718 -0.03(-0.61%)
Sep 09, 2025 4.790 4.935 4.780 4.890 408,428 +0.12(+2.52%)
Sep 08, 2025 5.050 5.090 4.760 4.770 2,272,802 -0.23(-4.60%)
Sep 05, 2025 5.030 5.110 4.855 5.000 402,515 -0.03(-0.60%)
Sep 04, 2025 4.970 5.135 4.931 5.030 1,266,777 +0.07(+1.41%)
Sep 03, 2025 4.940 5.060 4.910 4.960 1,914,162 +0.06(+1.22%)
Sep 02, 2025 5.030 5.195 4.895 4.900 1,122,486 -0.25(-4.85%)
Aug 29, 2025 5.100 5.170 5.055 5.150 314,498 +0.03(+0.59%)
Aug 28, 2025 4.900 5.145 4.900 5.120 486,205 +0.28(+5.79%)
Aug 27, 2025 4.820 5.090 4.820 4.840 535,217 +0.02(+0.41%)
Aug 26, 2025 4.710 4.885 4.700 4.820 443,754 +0.15(+3.21%)
Aug 25, 2025 4.840 4.840 4.660 4.670 927,215 -0.22(-4.50%)
Aug 22, 2025 4.540 4.945 4.510 4.890 1,261,638 +0.42(+9.40%)
Aug 21, 2025 4.540 4.580 4.444 4.470 384,724 -0.11(-2.40%)
Aug 20, 2025 4.410 4.615 4.410 4.580 357,289 +0.10(+2.23%)
Aug 19, 2025 4.670 4.750 4.460 4.480 490,648 -0.10(-2.18%)
Aug 18, 2025 4.740 4.750 4.551 4.580 306,248 -0.15(-3.17%)
Aug 15, 2025 4.710 4.895 4.690 4.730 520,504 +0.03(+0.64%)
Aug 14, 2025 4.840 4.860 4.650 4.700 488,407 -0.21(-4.28%)
Aug 13, 2025 4.990 4.995 4.820 4.910 592,498 +0.02(+0.41%)
Aug 12, 2025 4.620 4.940 4.460 4.890 875,498 +0.27(+5.96%)
Aug 11, 2025 4.590 4.815 4.515 4.615 747,140 +0.06(+1.32%)
Aug 08, 2025 4.060 4.665 3.580 4.555 1,398,360 +0.04(+0.77%)
Aug 07, 2025 4.520 4.715 4.460 4.520 807,802 +0.02(+0.44%)
Aug 06, 2025 4.560 4.585 4.470 4.500 832,000 -0.03(-0.66%)
Aug 05, 2025 4.640 4.670 4.495 4.530 462,405 -0.07(-1.52%)
Aug 04, 2025 4.560 4.690 4.480 4.600 739,569 +0.09(+2.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.