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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.620 -0.240 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 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 (%)
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%)
Sep 02, 2025 5.030 5.195 4.895 4.900 1,122,486 -0.25(-4.85%)
Aug 29, 2025 5.100 5.170 5.055 5.150 314,498 +0.03(+0.59%)
Aug 28, 2025 4.900 5.145 4.900 5.120 486,205 +0.28(+5.79%)
Aug 27, 2025 4.820 5.090 4.820 4.840 535,217 +0.02(+0.41%)
Aug 26, 2025 4.710 4.885 4.700 4.820 443,754 +0.15(+3.21%)
Aug 25, 2025 4.840 4.840 4.660 4.670 927,215 -0.22(-4.50%)
Aug 22, 2025 4.540 4.945 4.510 4.890 1,261,638 +0.42(+9.40%)
Aug 21, 2025 4.540 4.580 4.444 4.470 384,724 -0.11(-2.40%)
Aug 20, 2025 4.410 4.615 4.410 4.580 357,289 +0.10(+2.23%)
Aug 19, 2025 4.670 4.750 4.460 4.480 490,648 -0.10(-2.18%)
Aug 18, 2025 4.740 4.750 4.551 4.580 306,248 -0.15(-3.17%)
Aug 15, 2025 4.710 4.895 4.690 4.730 520,504 +0.03(+0.64%)
Aug 14, 2025 4.840 4.860 4.650 4.700 488,407 -0.21(-4.28%)
Aug 13, 2025 4.990 4.995 4.820 4.910 592,498 +0.02(+0.41%)
Aug 12, 2025 4.620 4.940 4.460 4.890 875,498 +0.27(+5.96%)
Aug 11, 2025 4.590 4.815 4.515 4.615 747,140 +0.06(+1.32%)
Aug 08, 2025 4.060 4.665 3.580 4.555 1,398,360 +0.04(+0.77%)
Aug 07, 2025 4.520 4.715 4.460 4.520 807,802 +0.02(+0.44%)
Aug 06, 2025 4.560 4.585 4.470 4.500 832,000 -0.03(-0.66%)
Aug 05, 2025 4.640 4.670 4.495 4.530 462,405 -0.07(-1.52%)
Aug 04, 2025 4.560 4.690 4.480 4.600 739,569 +0.09(+2.00%)
Aug 01, 2025 4.550 4.610 4.360 4.510 1,549,227 -0.11(-2.38%)
Jul 31, 2025 4.620 4.720 4.575 4.620 452,231 -0.04(-0.86%)
Jul 30, 2025 4.780 4.820 4.590 4.660 486,489 -0.11(-2.31%)
Jul 29, 2025 5.050 5.076 4.760 4.770 321,675 -0.25(-4.98%)
Jul 28, 2025 5.050 5.148 4.920 5.020 610,435 -0.01(-0.20%)
Jul 25, 2025 4.790 5.035 4.671 5.030 1,350,821 +0.28(+5.89%)
Jul 24, 2025 4.960 4.960 4.735 4.750 506,659 -0.23(-4.62%)
Jul 23, 2025 4.910 5.015 4.820 4.980 646,260 +0.16(+3.32%)
Jul 22, 2025 4.560 4.905 4.555 4.820 774,813 +0.26(+5.70%)
Jul 21, 2025 4.410 4.590 4.300 4.560 956,575 +0.19(+4.35%)
Jul 18, 2025 4.450 4.480 4.320 4.370 347,413 +0.01(+0.23%)
Jul 17, 2025 4.450 4.480 4.290 4.360 841,721 -0.10(-2.35%)
Jul 16, 2025 4.050 4.470 4.010 4.465 1,029,607 +0.43(+10.79%)
Jul 15, 2025 3.900 4.275 3.770 4.030 2,824,841 -0.46(-10.24%)
Jul 14, 2025 4.280 4.530 4.280 4.490 792,526 +0.19(+4.42%)
Jul 11, 2025 4.370 4.405 4.280 4.300 525,700 -0.10(-2.27%)
Jul 10, 2025 4.440 4.590 4.380 4.400 637,051 -0.06(-1.35%)
Jul 09, 2025 4.630 4.695 4.440 4.460 743,390 -0.17(-3.67%)
Jul 08, 2025 4.400 4.645 4.275 4.630 1,148,832 +0.38(+8.94%)
Jul 07, 2025 4.250 4.330 4.170 4.250 1,312,834 +0.00(+0.00%)
Jul 03, 2025 4.080 4.250 4.010 4.250 494,558 +0.20(+4.94%)
Jul 02, 2025 3.790 4.085 3.760 4.050 762,685 +0.27(+7.14%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.