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 )

2.980 +0.010 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.440	2.500	2.440	2.450	643,989	+0.00(+0.00%)
Feb 27, 2023	2.440	2.500	2.410	2.450	436,555	+0.06(+2.51%)
Feb 24, 2023	2.450	2.480	2.280	2.390	1,149,809	-0.07(-2.85%)
Feb 23, 2023	2.500	2.500	2.440	2.460	579,582	-0.05(-1.99%)
Feb 22, 2023	2.450	2.605	2.450	2.510	1,324,786	+0.09(+3.72%)
Feb 21, 2023	2.540	2.540	2.340	2.420	1,159,753	-0.14(-5.47%)
Feb 17, 2023	2.760	2.760	2.520	2.560	707,099	-0.19(-6.91%)
Feb 16, 2023	2.840	2.940	2.740	2.750	613,585	-0.17(-5.82%)
Feb 15, 2023	2.770	3.000	2.735	2.920	809,827	+0.14(+5.04%)
Feb 14, 2023	2.740	2.830	2.730	2.780	464,336	+0.01(+0.36%)
Feb 13, 2023	2.590	2.790	2.580	2.770	804,137	+0.17(+6.54%)
Feb 10, 2023	2.700	2.700	2.570	2.600	581,868	-0.12(-4.41%)
Feb 09, 2023	2.760	2.810	2.690	2.720	538,057	-0.06(-2.16%)
Feb 08, 2023	2.800	2.880	2.760	2.780	461,042	-0.03(-1.07%)
Feb 07, 2023	2.780	2.870	2.715	2.810	985,639	+0.02(+0.72%)
Feb 06, 2023	2.800	2.855	2.760	2.790	464,852	-0.01(-0.36%)
Feb 03, 2023	2.870	2.920	2.770	2.800	622,692	-0.13(-4.44%)
Feb 02, 2023	2.640	2.950	2.630	2.930	750,160	+0.30(+11.41%)
Feb 01, 2023	2.540	2.650	2.525	2.630	504,475	+0.07(+2.73%)
Jan 31, 2023	2.490	2.585	2.470	2.560	738,682	+0.09(+3.64%)
Jan 30, 2023	2.590	2.610	2.450	2.470	691,743	-0.13(-5.00%)
Jan 27, 2023	2.550	2.625	2.520	2.600	588,410	+0.04(+1.56%)
Jan 26, 2023	2.520	2.575	2.495	2.560	645,052	+0.08(+3.23%)
Jan 25, 2023	2.570	2.570	2.410	2.480	862,236	-0.10(-3.88%)
Jan 24, 2023	2.550	2.615	2.500	2.580	517,070	+0.02(+0.78%)
Jan 23, 2023	2.620	2.620	2.550	2.560	363,791	-0.05(-1.92%)
Jan 20, 2023	2.580	2.610	2.500	2.610	575,837	+0.05(+1.95%)
Jan 19, 2023	2.560	2.575	2.460	2.560	683,029	+0.00(+0.00%)
Jan 18, 2023	2.660	2.700	2.550	2.560	727,126	-0.10(-3.76%)
Jan 17, 2023	2.610	2.670	2.560	2.660	654,206	+0.07(+2.70%)
Jan 13, 2023	2.870	2.905	2.540	2.590	796,612	-0.31(-10.69%)
Jan 12, 2023	2.860	2.900	2.810	2.900	682,610	+0.05(+1.75%)
Jan 11, 2023	2.780	2.850	2.720	2.850	878,993	+0.08(+2.89%)
Jan 10, 2023	2.690	2.780	2.655	2.770	846,731	+0.07(+2.59%)
Jan 09, 2023	2.650	2.710	2.610	2.700	511,108	+0.07(+2.47%)
Jan 06, 2023	2.680	2.680	2.590	2.635	765,138	-0.04(-1.31%)
Jan 05, 2023	2.700	2.710	2.630	2.670	416,231	-0.03(-1.11%)
Jan 04, 2023	2.610	2.720	2.580	2.700	870,467	+0.09(+3.45%)
Jan 03, 2023	2.710	2.790	2.590	2.610	400,778	-0.08(-2.97%)
Dec 30, 2022	2.580	2.700	2.580	2.690	574,581	+0.07(+2.67%)
Dec 29, 2022	2.540	2.620	2.500	2.620	489,744	+0.14(+5.65%)
Dec 28, 2022	2.490	2.535	2.455	2.480	485,968	-0.01(-0.40%)
Dec 27, 2022	2.560	2.585	2.480	2.490	475,016	-0.10(-3.86%)
Dec 23, 2022	2.620	2.640	2.555	2.590	500,284	+0.00(+0.00%)
Dec 22, 2022	2.580	2.640	2.570	2.590	554,201	-0.02(-0.77%)
Dec 21, 2022	2.540	2.620	2.510	2.610	703,450	+0.10(+3.98%)
Dec 20, 2022	2.510	2.560	2.465	2.510	573,053	-0.04(-1.57%)
Dec 19, 2022	2.570	2.600	2.462	2.550	636,176	-0.02(-0.78%)
Dec 16, 2022	2.520	2.635	2.480	2.570	4,098,246	+0.03(+1.18%)
Dec 15, 2022	2.670	2.680	2.540	2.540	408,448	-0.17(-6.27%)
Dec 14, 2022	2.700	2.755	2.645	2.710	391,518	+0.01(+0.37%)
Dec 13, 2022	2.730	2.800	2.610	2.700	960,529	+0.08(+3.05%)
Dec 12, 2022	2.620	2.685	2.560	2.620	386,146	-0.03(-1.13%)
Dec 09, 2022	2.710	2.783	2.630	2.650	320,181	-0.06(-2.21%)
Dec 08, 2022	2.650	2.730	2.605	2.710	329,941	+0.06(+2.26%)
Dec 07, 2022	2.580	2.675	2.570	2.650	386,370	+0.05(+1.92%)
Dec 06, 2022	2.620	2.640	2.580	2.600	507,009	-0.03(-1.14%)
Dec 05, 2022	2.700	2.700	2.590	2.630	561,258	-0.09(-3.31%)
Dec 02, 2022	2.700	2.730	2.610	2.720	357,890	-0.02(-0.73%)

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