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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	3.950	4.044	3.840	3.890	577,520	-0.08(-2.02%)
Nov 05, 2025	3.880	4.075	3.855	3.970	1,992,727	+0.09(+2.32%)
Nov 04, 2025	3.990	4.070	3.840	3.880	367,583	-0.12(-3.00%)
Nov 03, 2025	4.260	4.300	3.940	4.000	1,648,871	-0.25(-5.88%)
Oct 31, 2025	4.230	4.280	4.150	4.250	312,034	+0.02(+0.47%)
Oct 30, 2025	4.180	4.295	4.150	4.230	1,428,392	+0.06(+1.44%)
Oct 29, 2025	4.190	4.390	4.130	4.170	599,028	-0.02(-0.48%)
Oct 28, 2025	4.270	4.365	4.190	4.190	843,799	-0.09(-2.10%)
Oct 27, 2025	4.290	4.345	4.225	4.280	1,941,800	+0.02(+0.47%)
Oct 24, 2025	4.180	4.390	4.131	4.260	446,257	+0.15(+3.65%)
Oct 23, 2025	4.080	4.235	4.080	4.110	518,992	+0.03(+0.74%)
Oct 22, 2025	4.070	4.145	4.030	4.080	395,195	+0.01(+0.25%)
Oct 21, 2025	4.070	4.170	4.040	4.070	365,992	-0.01(-0.25%)
Oct 20, 2025	4.100	4.135	4.020	4.080	378,532	+0.04(+0.99%)
Oct 17, 2025	4.040	4.110	3.970	4.040	288,426	-0.02(-0.49%)
Oct 16, 2025	4.070	4.210	4.050	4.060	713,009	-0.01(-0.25%)
Oct 15, 2025	4.030	4.115	4.010	4.070	432,827	+0.07(+1.75%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices