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 (NQ: ORGO )

2.500 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.480 2.555 2.465 2.500 2,754,438 +0.04(+1.63%)
Jun 20, 2024 2.480 2.500 2.440 2.460 943,552 -0.01(-0.40%)
Jun 18, 2024 2.550 2.555 2.445 2.470 1,076,948 -0.10(-3.89%)
Jun 17, 2024 2.480 2.590 2.425 2.570 3,061,667 +0.07(+3.01%)
Jun 14, 2024 2.540 2.580 2.430 2.495 327,930 -0.11(-4.41%)
Jun 13, 2024 2.650 2.705 2.510 2.610 398,226 -0.03(-1.14%)
Jun 12, 2024 2.760 2.840 2.640 2.640 416,613 -0.06(-2.22%)
Jun 11, 2024 2.640 2.705 2.630 2.700 253,723 +0.04(+1.50%)
Jun 10, 2024 2.730 2.740 2.620 2.660 477,617 -0.09(-3.27%)
Jun 07, 2024 2.670 2.750 2.580 2.750 950,203 +0.07(+2.61%)
Jun 06, 2024 2.630 2.700 2.611 2.680 1,030,324 +0.03(+1.13%)
Jun 05, 2024 2.510 2.660 2.490 2.650 1,821,884 +0.14(+5.58%)
Jun 04, 2024 2.590 2.590 2.480 2.510 1,136,993 -0.09(-3.46%)
Jun 03, 2024 2.760 2.775 2.580 2.600 5,718,932 -0.15(-5.45%)
May 31, 2024 2.730 2.800 2.690 2.750 1,035,151 +0.02(+0.73%)
May 30, 2024 2.620 2.765 2.550 2.730 2,910,560 +0.16(+6.23%)
May 29, 2024 2.610 2.645 2.530 2.570 392,874 -0.10(-3.75%)
May 28, 2024 2.700 2.715 2.640 2.670 403,862 +0.04(+1.52%)
May 24, 2024 2.700 2.745 2.620 2.630 371,773 -0.06(-2.23%)
May 23, 2024 2.820 2.820 2.620 2.690 315,224 -0.13(-4.61%)
May 22, 2024 2.750 2.820 2.710 2.820 415,062 +0.05(+1.81%)
May 21, 2024 2.760 2.845 2.740 2.770 402,966 +0.00(+0.00%)
May 20, 2024 2.750 2.825 2.710 2.770 385,433 +0.03(+1.09%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.