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)

4.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	3.960	4.041	3.915	4.000	666,802	-0.01(-0.25%)
Jan 29, 2026	3.910	4.010	3.840	4.010	523,877	+0.12(+3.08%)
Jan 28, 2026	3.960	4.018	3.870	3.890	444,846	-0.10(-2.51%)
Jan 27, 2026	3.920	4.040	3.890	3.990	502,961	+0.04(+1.01%)
Jan 26, 2026	3.910	4.015	3.860	3.950	447,903	+0.03(+0.77%)
Jan 23, 2026	3.970	4.030	3.885	3.920	597,015	-0.08(-2.00%)
Jan 22, 2026	3.860	4.100	3.840	4.000	915,338	+0.16(+4.17%)
Jan 21, 2026	3.720	3.865	3.690	3.840	966,041	+0.13(+3.50%)
Jan 20, 2026	3.660	3.735	3.595	3.710	521,888	-0.08(-2.11%)
Jan 16, 2026	3.970	3.980	3.775	3.790	764,285	-0.18(-4.53%)
Jan 15, 2026	3.900	3.995	3.840	3.970	764,192	+0.10(+2.58%)
Jan 14, 2026	4.030	4.035	3.850	3.870	850,350	-0.21(-5.15%)
Jan 13, 2026	4.210	4.210	4.005	4.080	621,869	-0.15(-3.55%)
Jan 12, 2026	4.120	4.275	4.095	4.230	627,477	+0.02(+0.48%)
Jan 09, 2026	4.180	4.230	4.100	4.210	750,998	+0.00(+0.00%)
Jan 08, 2026	4.250	4.355	4.165	4.210	647,980	-0.09(-2.09%)
Jan 07, 2026	4.360	4.403	4.250	4.300	796,684	-0.06(-1.38%)
Jan 06, 2026	4.330	4.370	4.240	4.360	810,482	-0.05(-1.13%)
Jan 05, 2026	4.590	4.658	4.310	4.410	1,065,626	-0.22(-4.85%)
Jan 02, 2026	5.180	5.200	4.610	4.635	2,802,651	-0.54(-10.52%)
Dec 31, 2025	5.200	5.350	5.115	5.180	798,486	+0.00(+0.00%)
Dec 30, 2025	5.150	5.272	5.140	5.180	705,613	-0.03(-0.58%)
Dec 29, 2025	5.280	5.280	5.040	5.210	1,127,100	-0.07(-1.23%)
Dec 26, 2025	5.700	5.700	5.240	5.275	1,107,183	-0.59(-10.14%)
Dec 24, 2025	5.780	5.905	5.730	5.870	1,331,051	+0.12(+2.09%)
Dec 23, 2025	5.740	5.755	5.535	5.750	3,540,080	+0.04(+0.70%)
Dec 22, 2025	5.650	5.765	5.550	5.710	730,861	+0.11(+1.96%)
Dec 19, 2025	5.750	5.770	5.485	5.600	1,169,348	-0.17(-2.95%)
Dec 18, 2025	5.340	5.795	5.340	5.770	1,262,885	+0.50(+9.49%)
Dec 17, 2025	5.050	5.390	5.030	5.270	2,101,922	+0.10(+1.93%)
Dec 16, 2025	5.240	5.325	4.850	5.170	3,759,832	+0.34(+7.04%)
Dec 15, 2025	4.860	5.000	4.750	4.830	1,657,084	+0.01(+0.21%)
Dec 12, 2025	4.750	4.845	4.660	4.820	3,604,465	+0.05(+1.05%)
Dec 11, 2025	4.720	4.810	4.705	4.770	974,048	+0.04(+0.85%)
Dec 10, 2025	4.640	4.768	4.635	4.730	836,810	+0.08(+1.72%)
Dec 09, 2025	4.640	4.710	4.605	4.650	856,339	-0.01(-0.21%)
Dec 08, 2025	4.790	4.790	4.645	4.660	950,556	-0.08(-1.69%)
Dec 05, 2025	4.940	4.970	4.710	4.740	729,617	-0.18(-3.66%)
Dec 04, 2025	4.970	4.990	4.870	4.920	3,247,651	-0.07(-1.40%)
Dec 03, 2025	5.040	5.100	4.975	4.990	866,861	-0.03(-0.60%)
Dec 02, 2025	5.110	5.190	4.920	5.020	1,315,929	-0.06(-1.08%)

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