Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.505 -0.075 (-1.64%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 4.740 4.750 4.551 4.580 306,248 -0.15(-3.17%)
Aug 15, 2025 4.710 4.895 4.690 4.730 520,504 +0.03(+0.64%)
Aug 14, 2025 4.840 4.860 4.650 4.700 488,407 -0.21(-4.28%)
Aug 13, 2025 4.990 4.995 4.820 4.910 592,498 +0.02(+0.41%)
Aug 12, 2025 4.620 4.940 4.460 4.890 875,498 +0.27(+5.96%)
Aug 11, 2025 4.590 4.815 4.515 4.615 747,140 +0.06(+1.32%)
Aug 08, 2025 4.060 4.665 3.580 4.555 1,398,360 +0.04(+0.77%)
Aug 07, 2025 4.520 4.715 4.460 4.520 807,802 +0.02(+0.44%)
Aug 06, 2025 4.560 4.585 4.470 4.500 832,000 -0.03(-0.66%)
Aug 05, 2025 4.640 4.670 4.495 4.530 462,405 -0.07(-1.52%)
Aug 04, 2025 4.560 4.690 4.480 4.600 739,569 +0.09(+2.00%)
Aug 01, 2025 4.550 4.610 4.360 4.510 1,549,227 -0.11(-2.38%)
Jul 31, 2025 4.620 4.720 4.575 4.620 452,231 -0.04(-0.86%)
Jul 30, 2025 4.780 4.820 4.590 4.660 486,489 -0.11(-2.31%)
Jul 29, 2025 5.050 5.076 4.760 4.770 321,675 -0.25(-4.98%)
Jul 28, 2025 5.050 5.148 4.920 5.020 610,435 -0.01(-0.20%)
Jul 25, 2025 4.790 5.035 4.671 5.030 1,350,821 +0.28(+5.89%)
Jul 24, 2025 4.960 4.960 4.735 4.750 506,659 -0.23(-4.62%)
Jul 23, 2025 4.910 5.015 4.820 4.980 646,260 +0.16(+3.32%)
Jul 22, 2025 4.560 4.905 4.555 4.820 774,813 +0.26(+5.70%)
Jul 21, 2025 4.410 4.590 4.300 4.560 956,575 +0.19(+4.35%)
Jul 18, 2025 4.450 4.480 4.320 4.370 347,413 +0.01(+0.23%)
Jul 17, 2025 4.450 4.480 4.290 4.360 841,721 -0.10(-2.35%)
Jul 16, 2025 4.050 4.470 4.010 4.465 1,029,607 +0.43(+10.79%)
Jul 15, 2025 3.900 4.275 3.770 4.030 2,824,841 -0.46(-10.24%)
Jul 14, 2025 4.280 4.530 4.280 4.490 792,526 +0.19(+4.42%)
Jul 11, 2025 4.370 4.405 4.280 4.300 525,700 -0.10(-2.27%)
Jul 10, 2025 4.440 4.590 4.380 4.400 637,051 -0.06(-1.35%)
Jul 09, 2025 4.630 4.695 4.440 4.460 743,390 -0.17(-3.67%)
Jul 08, 2025 4.400 4.645 4.275 4.630 1,148,832 +0.38(+8.94%)
Jul 07, 2025 4.250 4.330 4.170 4.250 1,312,834 +0.00(+0.00%)
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%)
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.