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

Organogenesis Holdings Inc (NQ: ORGO )

2.790 +0.130 (+4.89%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	2.710	2.730	2.640	2.660	259,172	-0.04(-1.48%)
Jul 01, 2024	2.900	2.910	2.700	2.700	527,909	-0.10(-3.57%)
Jun 28, 2024	2.740	2.840	2.655	2.800	1,089,004	+0.16(+6.06%)
Jun 27, 2024	2.580	2.680	2.565	2.640	310,926	+0.06(+2.33%)
Jun 26, 2024	2.500	2.580	2.440	2.580	491,774	+0.08(+3.20%)
Jun 25, 2024	2.470	2.560	2.425	2.500	719,613	+0.04(+1.63%)
Jun 24, 2024	2.510	2.520	2.360	2.460	1,428,033	-0.04(-1.60%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Organogenesis Holdings Inc (NQ: ORGO )

Historical Prices