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

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

4.250 +0.200 (+4.94%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jul 01, 2025 3.630 3.880 3.590 3.780 934,515 +0.12(+3.28%)
Jun 30, 2025 3.670 3.770 3.620 3.660 1,674,574 -0.01(-0.27%)
Jun 27, 2025 3.600 3.730 3.540 3.670 2,219,112 +0.06(+1.66%)
Jun 26, 2025 3.540 3.685 3.520 3.610 910,192 +0.07(+1.98%)
Jun 25, 2025 3.460 3.690 3.370 3.540 951,340 +0.08(+2.31%)
Jun 24, 2025 3.370 3.475 3.295 3.460 712,185 +0.12(+3.59%)
Jun 23, 2025 3.190 3.340 3.130 3.340 668,158 +0.11(+3.41%)
Jun 20, 2025 3.300 3.360 3.215 3.230 1,494,623 -0.04(-1.22%)
Jun 18, 2025 3.130 3.310 3.080 3.270 656,498 +0.14(+4.47%)
Jun 17, 2025 3.170 3.269 3.100 3.130 526,879 -0.11(-3.40%)
Jun 16, 2025 3.110 3.256 3.080 3.240 594,463 +0.17(+5.54%)
Jun 13, 2025 3.110 3.190 3.065 3.070 494,814 -0.10(-3.15%)
Jun 12, 2025 3.210 3.275 3.110 3.170 898,194 -0.08(-2.46%)
Jun 11, 2025 3.530 3.557 3.230 3.250 906,290 -0.22(-6.34%)
Jun 10, 2025 3.430 3.595 3.320 3.470 1,108,623 +0.03(+0.87%)
Jun 09, 2025 3.380 3.710 3.350 3.440 2,247,633 +0.41(+13.53%)
Jun 06, 2025 2.960 3.140 2.940 3.030 1,215,198 +0.15(+5.21%)
Jun 05, 2025 2.860 2.980 2.815 2.880 741,076 +0.02(+0.70%)
Jun 04, 2025 2.800 2.880 2.735 2.860 763,823 +0.05(+1.78%)
Jun 03, 2025 2.690 2.840 2.610 2.810 1,063,718 +0.15(+5.64%)
Jun 02, 2025 2.750 2.815 2.650 2.660 1,193,006 -0.08(-2.92%)
May 30, 2025 2.830 2.880 2.725 2.740 806,613 -0.11(-3.86%)
May 29, 2025 2.880 2.910 2.811 2.850 814,883 -0.02(-0.70%)
May 28, 2025 2.960 2.980 2.830 2.870 627,778 -0.10(-3.37%)
May 27, 2025 2.990 2.990 2.860 2.970 875,126 +0.07(+2.41%)
May 23, 2025 2.930 2.990 2.900 2.900 609,383 -0.07(-2.36%)
May 22, 2025 3.000 3.055 2.965 2.970 593,227 -0.04(-1.33%)
May 21, 2025 3.190 3.240 2.980 3.010 748,384 -0.25(-7.67%)
May 20, 2025 3.230 3.275 3.135 3.260 595,368 +0.03(+0.93%)
May 19, 2025 3.050 3.260 3.050 3.230 919,497 +0.15(+4.87%)
May 16, 2025 3.030 3.115 3.005 3.080 751,915 +0.05(+1.65%)
May 15, 2025 3.020 3.060 2.960 3.030 1,046,584 +0.02(+0.66%)
May 14, 2025 3.140 3.220 3.000 3.010 1,425,587 -0.14(-4.44%)
May 13, 2025 2.990 3.245 2.880 3.150 2,363,932 +0.17(+5.53%)
May 12, 2025 3.210 3.320 2.980 2.985 2,286,322 -0.08(-2.45%)
May 09, 2025 4.550 4.550 2.900 3.060 11,240,172 -2.28(-42.70%)
May 08, 2025 5.280 5.550 5.140 5.340 2,269,352 +0.16(+3.09%)
May 07, 2025 5.220 5.335 5.135 5.180 1,002,015 -0.02(-0.38%)
May 06, 2025 5.240 5.420 5.150 5.200 1,472,252 -0.12(-2.26%)
May 05, 2025 5.270 5.400 5.060 5.320 1,266,151 +0.04(+0.76%)
May 02, 2025 5.040 5.505 5.000 5.280 2,769,912 +0.32(+6.45%)
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.