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 )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 26, 2021 14.75 15.99 14.19 15.21 795,100 +0.70(+4.82%)
Feb 25, 2021 14.70 16.50 14.14 14.51 1,086,217 -0.08(-0.55%)
Feb 24, 2021 13.31 14.70 13.31 14.59 1,255,746 +1.25(+9.37%)
Feb 23, 2021 12.69 13.42 11.26 13.34 584,439 +0.53(+4.14%)
Feb 22, 2021 13.28 13.36 12.73 12.81 306,890 -0.50(-3.76%)
Feb 19, 2021 13.23 13.69 13.12 13.31 423,300 +0.11(+0.83%)
Feb 18, 2021 13.17 13.56 12.62 13.20 601,861 -0.18(-1.35%)
Feb 17, 2021 13.38 13.95 12.76 13.38 898,324 -0.30(-2.19%)
Feb 16, 2021 12.86 13.68 12.70 13.68 1,061,256 +0.94(+7.38%)
Feb 12, 2021 13.53 14.02 12.54 12.74 825,100 -0.96(-7.01%)
Feb 11, 2021 14.22 14.22 13.41 13.70 745,942 -0.54(-3.83%)
Feb 10, 2021 14.93 14.95 13.41 14.24 671,135 -0.17(-1.15%)
Feb 09, 2021 13.83 14.64 13.76 14.41 1,126,812 +0.68(+4.95%)
Feb 08, 2021 13.08 13.75 13.02 13.73 742,214 +0.74(+5.70%)
Feb 05, 2021 12.37 13.07 12.17 12.99 732,200 +0.84(+6.91%)
Feb 04, 2021 11.97 12.21 11.72 12.15 442,579 +0.29(+2.45%)
Feb 03, 2021 11.70 11.94 11.21 11.86 504,255 +0.28(+2.42%)
Feb 02, 2021 11.33 11.89 10.79 11.58 697,221 +0.47(+4.23%)
Feb 01, 2021 10.70 11.21 10.35 11.11 831,233 +0.65(+6.21%)
Jan 29, 2021 10.26 10.58 10.00 10.46 534,000 +0.17(+1.65%)
Jan 28, 2021 10.29 10.44 10.07 10.29 284,575 +0.03(+0.29%)
Jan 27, 2021 10.40 10.75 10.04 10.26 840,148 -0.41(-3.84%)
Jan 26, 2021 10.40 10.89 10.20 10.67 554,013 +0.26(+2.50%)
Jan 25, 2021 10.70 10.77 9.280 10.41 984,223 -0.16(-1.51%)
Jan 22, 2021 9.950 10.67 9.710 10.57 777,100 +0.58(+5.81%)
Jan 21, 2021 11.01 11.05 9.860 9.990 2,591,878 -0.87(-8.01%)
Jan 20, 2021 9.750 11.13 9.510 10.86 2,301,974 +1.37(+14.44%)
Jan 19, 2021 9.670 9.910 9.200 9.490 598,011 -0.01(-0.11%)
Jan 15, 2021 9.470 9.680 9.000 9.500 1,008,100 +0.01(+0.11%)
Jan 14, 2021 9.740 10.51 9.060 9.490 5,136,150 +2.15(+29.29%)
Jan 13, 2021 7.330 7.440 7.220 7.340 768,468 -0.02(-0.27%)
Jan 12, 2021 7.850 7.850 7.340 7.360 384,866 -0.23(-3.03%)
Jan 11, 2021 7.820 7.830 7.500 7.590 315,312 -0.06(-0.78%)
Jan 08, 2021 7.900 7.950 7.600 7.650 359,000 -0.19(-2.42%)
Jan 07, 2021 7.390 7.870 7.390 7.840 737,978 +0.46(+6.23%)
Jan 06, 2021 7.380 7.700 7.260 7.380 392,064 +0.05(+0.68%)
Jan 05, 2021 8.000 8.050 7.130 7.330 742,510 -0.51(-6.51%)
Jan 04, 2021 7.610 7.930 7.400 7.840 1,192,690 +0.31(+4.12%)
Dec 31, 2020 7.530 7.530 7.530 619,794 +0.08(+1.07%)
Dec 30, 2020 7.180 7.600 7.180 7.450 619,794 +0.30(+4.20%)
Dec 29, 2020 6.700 7.190 6.640 7.150 559,859 +0.48(+7.20%)
Dec 28, 2020 6.490 6.780 6.480 6.670 302,154 +0.21(+3.25%)
Dec 24, 2020 6.600 6.600 6.400 6.460 140,700 -0.10(-1.52%)
Dec 23, 2020 6.510 6.660 6.380 6.560 413,360 +0.06(+0.92%)
Dec 22, 2020 6.200 6.500 6.070 6.500 830,213 +0.34(+5.52%)
Dec 21, 2020 5.910 6.230 5.770 6.160 1,025,569 +0.19(+3.18%)
Dec 18, 2020 5.920 6.330 5.768 5.970 2,144,700 +0.07(+1.19%)
Dec 17, 2020 5.440 5.940 5.350 5.900 835,090 +0.50(+9.26%)
Dec 16, 2020 5.370 5.480 5.190 5.400 528,526 +0.00(+0.00%)
Dec 15, 2020 5.230 5.500 5.102 5.400 340,658 +0.30(+5.88%)
Dec 14, 2020 4.800 5.260 4.800 5.100 396,458 +0.31(+6.47%)
Dec 11, 2020 4.860 4.910 4.570 4.790 375,100 -0.07(-1.44%)
Dec 10, 2020 4.800 5.110 4.720 4.860 377,792 +0.04(+0.83%)
Dec 09, 2020 5.250 5.330 4.560 4.820 564,244 -0.41(-7.84%)
Dec 08, 2020 5.510 5.660 5.180 5.230 499,601 -0.30(-5.42%)
Dec 07, 2020 5.500 5.650 5.460 5.530 916,836 +0.11(+2.03%)
Dec 04, 2020 5.380 5.470 5.269 5.420 334,400 +0.17(+3.24%)
Dec 03, 2020 5.280 5.400 5.200 5.250 206,961 -0.03(-0.57%)
Dec 02, 2020 5.220 5.400 5.160 5.280 375,791 +0.08(+1.54%)
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.