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 (%)
Feb 28, 2022 7.260 7.580 7.260 7.440 761,980 +0.13(+1.78%)
Feb 25, 2022 7.250 7.340 7.050 7.310 795,945 +0.13(+1.81%)
Feb 24, 2022 6.370 7.190 6.370 7.180 1,643,988 +0.54(+8.13%)
Feb 23, 2022 6.790 6.890 6.610 6.640 1,170,461 -0.14(-2.06%)
Feb 22, 2022 6.460 7.020 6.380 6.780 1,432,932 +0.31(+4.79%)
Feb 18, 2022 6.470 0 -0.38(-5.55%)
Feb 17, 2022 7.680 7.730 6.765 6.850 1,049,732 -0.93(-11.95%)
Feb 16, 2022 7.970 8.020 7.710 7.780 591,311 -0.25(-3.11%)
Feb 15, 2022 7.570 8.090 7.570 8.030 2,362,561 +0.55(+7.35%)
Feb 14, 2022 7.680 7.830 7.400 7.480 1,896,659 -0.14(-1.84%)
Feb 11, 2022 7.550 7.860 7.470 7.620 618,456 -0.01(-0.13%)
Feb 10, 2022 7.670 8.060 7.470 7.630 1,341,039 -0.32(-4.03%)
Feb 09, 2022 7.770 7.970 7.750 7.950 559,778 +0.28(+3.65%)
Feb 08, 2022 7.420 7.710 7.320 7.670 1,096,773 +0.19(+2.54%)
Feb 07, 2022 7.250 7.560 7.250 7.480 591,834 +0.29(+4.03%)
Feb 04, 2022 7.020 7.270 6.970 7.190 809,568 +0.13(+1.84%)
Feb 03, 2022 7.140 7.350 7.000 7.060 941,249 -0.12(-1.67%)
Feb 02, 2022 7.420 7.490 7.140 7.180 717,345 -0.22(-2.97%)
Feb 01, 2022 7.690 7.690 7.290 7.400 677,920 -0.29(-3.77%)
Jan 31, 2022 7.090 7.760 7.690 801,627 +0.58(+8.16%)
Jan 28, 2022 7.060 7.120 6.690 7.110 711,062 +0.20(+2.89%)
Jan 27, 2022 7.410 7.460 6.830 6.910 712,994 -0.41(-5.60%)
Jan 26, 2022 7.570 7.740 7.240 7.320 942,597 -0.15(-2.01%)
Jan 25, 2022 7.380 7.620 7.140 7.470 829,365 -0.06(-0.80%)
Jan 24, 2022 7.130 7.550 6.870 7.530 1,078,298 +0.22(+3.01%)
Jan 21, 2022 7.530 7.790 7.300 7.310 774,118 -0.32(-4.19%)
Jan 20, 2022 7.830 8.260 7.630 7.630 639,738 -0.09(-1.17%)
Jan 19, 2022 7.730 8.000 7.630 7.720 772,550 +0.05(+0.65%)
Jan 18, 2022 8.200 8.250 7.640 7.670 1,024,299 -0.75(-8.91%)
Jan 14, 2022 8.420 0 +0.20(+2.43%)
Jan 13, 2022 8.440 8.890 8.190 8.220 685,509 -0.16(-1.91%)
Jan 12, 2022 8.770 8.870 8.310 8.380 824,117 -0.38(-4.34%)
Jan 11, 2022 8.390 8.770 8.150 8.760 522,149 +0.43(+5.16%)
Jan 10, 2022 8.350 8.380 8.020 8.330 834,585 +0.11(+1.34%)
Jan 07, 2022 8.540 8.585 8.185 8.220 508,297 -0.23(-2.72%)
Jan 06, 2022 8.400 8.840 8.210 8.450 593,609 +0.05(+0.60%)
Jan 05, 2022 9.115 9.115 8.400 8.400 832,372 -0.49(-5.51%)
Jan 04, 2022 9.630 9.670 8.850 8.890 707,659 -0.68(-7.11%)
Jan 03, 2022 9.310 9.670 9.050 9.570 729,308 +0.33(+3.57%)
Dec 31, 2021 9.320 9.480 9.230 9.240 664,591 -0.06(-0.65%)
Dec 30, 2021 9.190 9.470 9.190 9.300 440,733 +0.11(+1.20%)
Dec 29, 2021 9.260 9.330 9.020 9.190 367,939 -0.08(-0.86%)
Dec 28, 2021 9.820 9.940 9.220 9.270 510,910 -0.49(-5.02%)
Dec 27, 2021 10.12 10.12 9.680 9.760 453,807 -0.44(-4.31%)
Dec 23, 2021 10.10 10.39 9.850 10.20 782,900 +0.17(+1.69%)
Dec 22, 2021 9.600 10.06 9.430 10.03 496,628 +0.42(+4.37%)
Dec 21, 2021 9.110 9.640 9.020 9.610 584,738 +0.59(+6.54%)
Dec 20, 2021 9.250 9.300 8.570 9.020 864,070 -0.47(-4.95%)
Dec 17, 2021 9.200 9.510 8.670 9.490 5,008,695 +0.42(+4.63%)
Dec 16, 2021 9.080 9.595 9.030 9.070 929,468 -0.04(-0.44%)
Dec 15, 2021 9.430 9.450 8.930 9.110 1,790,707 -0.22(-2.36%)
Dec 14, 2021 9.440 9.690 9.100 9.330 883,612 -0.29(-3.01%)
Dec 13, 2021 9.750 10.14 9.560 9.620 988,552 -0.04(-0.41%)
Dec 10, 2021 10.01 10.23 9.590 9.660 368,416 -0.21(-2.13%)
Dec 09, 2021 10.28 10.39 9.850 9.870 569,932 -0.53(-5.10%)
Dec 08, 2021 10.54 10.62 10.10 10.40 485,079 +0.05(+0.48%)
Dec 07, 2021 10.09 10.66 9.980 10.35 1,305,478 +0.53(+5.40%)
Dec 06, 2021 9.580 10.01 9.360 9.820 366,512 +0.28(+2.94%)
Dec 03, 2021 9.620 9.640 9.320 9.540 575,808 -0.08(-0.83%)
Dec 02, 2021 10.30 10.30 9.500 9.620 1,140,279 -0.24(-2.43%)
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.