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 )

2.730 +0.180 (+7.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	2.570	2.730	2.510	2.730	939,336	+0.18(+7.06%)
Nov 30, 2023	2.690	2.705	2.520	2.550	1,845,963	-0.14(-5.20%)
Nov 29, 2023	2.650	2.720	2.510	2.690	889,938	+0.07(+2.67%)
Nov 28, 2023	2.630	2.640	2.555	2.620	300,712	+0.00(+0.00%)
Nov 27, 2023	2.610	2.630	2.555	2.620	458,685	-0.03(-1.13%)
Nov 24, 2023	2.580	2.660	2.580	2.650	159,300	+0.06(+2.32%)
Nov 22, 2023	2.570	2.685	2.570	2.590	387,842	+0.03(+1.17%)
Nov 21, 2023	2.590	2.590	2.530	2.560	460,765	-0.06(-2.29%)
Nov 20, 2023	2.650	2.675	2.575	2.620	587,756	-0.03(-1.13%)
Nov 17, 2023	2.540	2.670	2.540	2.650	792,955	+0.12(+4.74%)
Nov 16, 2023	2.530	2.570	2.460	2.530	645,988	+0.00(+0.00%)
Nov 15, 2023	2.520	2.640	2.480	2.530	964,270	+0.01(+0.40%)
Nov 14, 2023	2.420	2.530	2.420	2.520	1,093,178	+0.20(+8.62%)
Nov 13, 2023	2.150	2.360	2.115	2.320	1,017,143	+0.13(+5.94%)
Nov 10, 2023	2.340	2.360	2.085	2.190	2,213,366	+0.22(+11.17%)
Nov 09, 2023	2.110	2.145	1.960	1.970	541,610	-0.08(-3.90%)
Nov 08, 2023	2.230	2.230	2.013	2.050	12,834,345	-0.20(-8.89%)
Nov 07, 2023	2.280	2.280	2.155	2.250	416,576	+0.02(+0.90%)
Nov 06, 2023	2.380	2.410	2.190	2.230	419,772	-0.14(-5.91%)
Nov 03, 2023	2.390	2.475	2.290	2.370	801,304	+0.05(+2.16%)
Nov 02, 2023	2.360	2.430	2.300	2.320	342,559	+0.03(+1.31%)
Nov 01, 2023	2.230	2.295	2.170	2.290	392,701	+0.05(+2.23%)
Oct 31, 2023	2.200	2.265	2.160	2.240	298,332	+0.03(+1.36%)
Oct 30, 2023	2.200	2.210	2.080	2.210	513,375	+0.06(+2.79%)
Oct 27, 2023	2.220	2.235	2.130	2.150	416,451	-0.07(-3.15%)
Oct 26, 2023	2.200	2.250	2.150	2.220	253,789	+0.02(+0.91%)
Oct 25, 2023	2.270	2.307	2.150	2.200	636,431	-0.11(-4.76%)
Oct 24, 2023	2.230	2.330	2.230	2.310	344,382	+0.11(+5.00%)
Oct 23, 2023	2.290	2.340	2.160	2.200	640,612	-0.10(-4.35%)
Oct 20, 2023	2.380	2.380	2.250	2.300	531,783	-0.03(-1.29%)
Oct 19, 2023	2.340	2.369	2.295	2.330	261,560	-0.02(-0.85%)
Oct 18, 2023	2.410	2.450	2.330	2.350	378,807	-0.07(-2.89%)
Oct 17, 2023	2.380	2.500	2.370	2.420	395,776	+0.03(+1.26%)
Oct 16, 2023	2.390	2.410	2.335	2.390	656,403	+0.03(+1.27%)
Oct 13, 2023	2.450	2.460	2.345	2.360	714,889	-0.09(-3.67%)
Oct 12, 2023	2.660	2.710	2.430	2.450	623,947	-0.20(-7.55%)
Oct 11, 2023	2.720	2.795	2.600	2.650	480,473	-0.08(-3.11%)
Oct 10, 2023	2.720	2.750	2.665	2.735	570,478	-0.02(-0.55%)
Oct 09, 2023	2.880	2.880	2.675	2.750	593,638	-0.08(-2.83%)
Oct 06, 2023	2.820	2.840	2.730	2.830	588,847	-0.02(-0.53%)
Oct 05, 2023	2.920	2.920	2.780	2.845	488,560	-0.01(-0.52%)
Oct 04, 2023	3.000	3.000	2.795	2.860	715,329	-0.08(-2.72%)
Oct 03, 2023	2.990	3.020	2.905	2.940	579,221	-0.03(-1.01%)

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