Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Organogenesis Holdings Inc (NQ: ORGO )

2.540 +0.050 (+2.01%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	2.680	2.920	2.420	2.490	3,005,454	-0.02(-0.80%)
May 01, 2024	2.380	2.570	2.355	2.510	462,786	+0.16(+6.81%)
Apr 30, 2024	2.410	2.438	2.350	2.350	263,990	-0.10(-4.28%)
Apr 29, 2024	2.350	2.485	2.321	2.455	1,037,126	+0.10(+4.47%)
Apr 26, 2024	2.290	2.390	2.260	2.350	903,642	+0.06(+2.84%)
Apr 25, 2024	2.950	2.950	2.165	2.285	2,555,478	-0.69(-23.32%)
Apr 24, 2024	2.950	3.040	2.930	2.980	2,973,400	+0.00(+0.00%)
Apr 23, 2024	2.980	3.065	2.940	2.980	631,153	+0.01(+0.34%)
Apr 22, 2024	2.940	3.040	2.900	2.970	1,737,377	+0.07(+2.41%)
Apr 19, 2024	2.820	2.910	2.810	2.900	421,209	+0.04(+1.40%)
Apr 18, 2024	2.810	2.880	2.770	2.860	787,668	+0.07(+2.51%)
Apr 17, 2024	2.880	2.920	2.770	2.790	796,312	-0.07(-2.45%)
Apr 16, 2024	2.760	2.900	2.750	2.860	950,631	+0.10(+3.62%)
Apr 15, 2024	2.910	2.915	2.760	2.760	722,323	-0.12(-4.17%)
Apr 12, 2024	2.970	3.020	2.790	2.880	404,580	-0.12(-4.00%)
Apr 11, 2024	2.950	3.030	2.935	3.000	312,228	+0.05(+1.69%)
Apr 10, 2024	2.770	2.970	2.750	2.950	1,073,411	+0.03(+1.03%)
Apr 09, 2024	2.980	3.065	2.890	2.920	887,281	-0.05(-1.68%)
Apr 08, 2024	2.850	3.030	2.850	2.970	2,369,643	+0.14(+4.95%)
Apr 05, 2024	2.780	2.900	2.740	2.830	5,333,944	+0.03(+1.07%)
Apr 04, 2024	2.810	2.915	2.710	2.800	709,159	+0.03(+1.08%)
Apr 03, 2024	2.590	2.790	2.560	2.770	894,152	+0.16(+6.13%)
Apr 02, 2024	2.840	2.840	2.540	2.610	749,759	-0.19(-6.79%)
Apr 01, 2024	2.860	2.901	2.720	2.800	253,844	-0.04(-1.41%)
Mar 28, 2024	2.740	2.865	2.720	2.840	253,053	+0.08(+2.90%)
Mar 27, 2024	2.660	2.780	2.600	2.760	406,971	+0.14(+5.34%)
Mar 26, 2024	2.660	2.685	2.610	2.620	381,000	+0.00(+0.00%)
Mar 25, 2024	2.630	2.685	2.585	2.620	377,948	+0.01(+0.38%)
Mar 22, 2024	2.680	2.700	2.550	2.610	603,241	-0.05(-1.88%)
Mar 21, 2024	2.810	2.850	2.640	2.660	411,829	-0.14(-5.00%)
Mar 20, 2024	2.660	2.870	2.655	2.800	629,707	+0.05(+1.82%)
Mar 19, 2024	2.790	2.810	2.715	2.750	877,486	+0.00(+0.00%)
Mar 18, 2024	2.870	2.975	2.730	2.750	830,055	-0.10(-3.51%)
Mar 15, 2024	2.820	2.890	2.770	2.850	1,190,637	+0.01(+0.35%)
Mar 14, 2024	3.000	3.040	2.820	2.840	1,365,371	-0.16(-5.33%)
Mar 13, 2024	2.930	3.045	2.910	3.000	766,784	+0.06(+2.04%)
Mar 12, 2024	3.040	3.040	2.850	2.940	357,443	-0.04(-1.34%)
Mar 11, 2024	3.110	3.120	2.935	2.980	457,506	-0.13(-4.18%)
Mar 08, 2024	3.200	3.285	3.060	3.110	413,990	-0.02(-0.64%)
Mar 07, 2024	2.900	3.165	2.870	3.130	1,178,154	+0.28(+9.82%)
Mar 06, 2024	2.840	2.930	2.700	2.850	851,447	+0.07(+2.52%)
Mar 05, 2024	2.840	2.880	2.750	2.780	797,935	-0.10(-3.47%)
Mar 04, 2024	2.940	3.010	2.650	2.880	1,384,343	-0.04(-1.37%)

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 San Rafael

Find A Business

or Browse Listings

Organogenesis Holdings Inc (NQ: ORGO )

Historical Prices