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)

3.790 -0.180 (-4.53%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.180	5.210	5.035	5.075	1,323,661	-0.10(-2.03%)
Nov 28, 2025	5.340	5.430	5.110	5.180	434,546	-0.24(-4.43%)
Nov 26, 2025	5.280	5.440	5.150	5.420	1,027,810	+0.14(+2.65%)
Nov 25, 2025	5.480	5.570	5.185	5.280	909,627	-0.11(-2.04%)
Nov 24, 2025	5.540	5.650	5.242	5.390	2,003,333	-0.20(-3.58%)
Nov 21, 2025	5.140	5.690	5.131	5.590	2,634,294	+0.47(+9.18%)
Nov 20, 2025	5.530	5.830	5.120	5.120	1,690,073	-0.01(-0.19%)
Nov 19, 2025	5.520	5.560	5.090	5.130	1,592,190	-0.39(-7.07%)
Nov 18, 2025	5.950	5.990	5.400	5.520	1,721,230	-0.47(-7.85%)
Nov 17, 2025	6.090	6.200	5.920	5.990	1,572,280	-0.11(-1.80%)
Nov 14, 2025	6.120	6.320	5.910	6.100	1,160,048	-0.11(-1.77%)
Nov 13, 2025	6.500	6.530	6.060	6.210	1,080,026	-0.27(-4.17%)
Nov 12, 2025	6.500	6.560	6.170	6.480	1,409,199	-0.02(-0.31%)
Nov 11, 2025	6.470	7.077	6.280	6.500	2,254,722	-0.04(-0.61%)
Nov 10, 2025	5.780	6.600	5.713	6.540	4,379,454	+0.91(+16.16%)
Nov 07, 2025	5.110	6.200	4.990	5.630	33,040,388	+1.74(+44.73%)
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%)

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