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
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.350 +0.065 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2019 7.080 7.140 6.900 7.010 44,888 -0.08(-1.13%)
Oct 30, 2019 7.300 7.300 7.060 7.090 14,818 -0.21(-2.88%)
Oct 29, 2019 7.320 7.480 7.105 7.300 16,771 -0.04(-0.54%)
Oct 28, 2019 7.420 7.600 7.330 7.340 23,834 -0.04(-0.54%)
Oct 25, 2019 7.340 7.510 7.180 7.380 7,700 +0.05(+0.68%)
Oct 24, 2019 7.400 7.510 7.030 7.330 8,343 -0.09(-1.21%)
Oct 23, 2019 7.440 7.465 6.390 7.420 9,040 -0.15(-1.98%)
Oct 22, 2019 7.480 7.775 7.400 7.570 20,215 +0.10(+1.34%)
Oct 21, 2019 7.200 7.620 7.170 7.470 20,216 +0.32(+4.48%)
Oct 18, 2019 7.510 7.510 6.970 7.150 17,500 -0.42(-5.55%)
Oct 17, 2019 7.620 7.700 7.470 7.570 15,043 -0.01(-0.13%)
Oct 16, 2019 7.580 7.780 7.370 7.580 66,446 -0.02(-0.26%)
Oct 15, 2019 7.630 7.771 7.450 7.600 53,088 +0.00(+0.00%)
Oct 14, 2019 7.530 7.639 7.470 7.600 42,365 +0.03(+0.40%)
Oct 11, 2019 7.200 7.665 7.133 7.570 57,600 +0.42(+5.87%)
Oct 10, 2019 7.180 7.190 7.000 7.150 21,814 +0.05(+0.70%)
Oct 09, 2019 7.250 7.280 7.090 7.100 28,837 -0.11(-1.53%)
Oct 08, 2019 7.000 7.230 6.850 7.210 53,288 +0.18(+2.56%)
Oct 07, 2019 6.960 7.080 6.926 7.030 44,064 +0.07(+1.01%)
Oct 04, 2019 6.800 7.050 6.750 6.960 50,200 +0.16(+2.35%)
Oct 03, 2019 6.300 6.830 6.264 6.800 38,528 +0.50(+7.94%)
Oct 02, 2019 6.480 6.480 6.030 6.300 50,452 -0.25(-3.82%)
Oct 01, 2019 6.600 6.670 6.500 6.550 48,971 -0.02(-0.30%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
Sep 03, 2019 4.200 4.750 4.030 4.430 410,446 +0.31(+7.52%)
Aug 30, 2019 4.220 4.220 4.001 4.120 18,700 -0.02(-0.48%)
Aug 29, 2019 4.100 4.290 3.980 4.140 60,137 +0.15(+3.89%)
Aug 28, 2019 4.053 4.148 3.920 3.985 26,269 -0.06(-1.60%)
Aug 27, 2019 4.260 4.480 3.901 4.050 50,522 -0.19(-4.48%)
Aug 26, 2019 4.690 4.700 4.160 4.240 59,975 -0.08(-1.85%)
Aug 23, 2019 4.660 4.690 4.250 4.320 52,300 -0.34(-7.30%)
Aug 22, 2019 4.800 5.000 4.590 4.660 80,705 -0.11(-2.31%)
Aug 21, 2019 4.390 4.890 4.380 4.770 83,220 +0.39(+8.90%)
Aug 20, 2019 5.090 5.230 4.240 4.380 59,563 -0.58(-11.69%)
Aug 19, 2019 4.950 6.000 4.850 4.960 187,151 +0.35(+7.59%)
Aug 16, 2019 3.610 4.640 3.610 4.610 48,100 +1.04(+29.13%)
Aug 15, 2019 3.850 4.030 3.560 3.570 14,376 -0.24(-6.30%)
Aug 14, 2019 3.900 4.290 3.810 3.810 34,005 -0.12(-3.05%)
Aug 13, 2019 4.080 4.320 3.850 3.930 30,538 -0.14(-3.44%)
Aug 12, 2019 4.270 4.270 4.060 4.070 12,177 -0.20(-4.68%)
Aug 09, 2019 4.500 4.630 3.800 4.270 56,400 +0.00(+0.00%)
Aug 08, 2019 4.230 4.490 4.230 4.270 31,621 +0.04(+0.95%)
Aug 07, 2019 4.160 4.260 3.980 4.230 31,808 +0.07(+1.68%)
Aug 06, 2019 4.070 4.850 4.070 4.160 27,916 +0.09(+2.21%)
Aug 05, 2019 4.440 4.520 4.030 4.070 30,582 -0.37(-8.33%)
Aug 02, 2019 4.650 4.975 4.320 4.440 23,900 -0.25(-5.33%)
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.
 
 
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.