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 )

2.350 +0.065 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.