Organogenesis Holdings Inc. (ORGO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 2.4100 | 2.4383 | 2.3500 | 2.3500 | 2.3500 | 257,275 |
| Apr 29, 2024 | 2.3500 | 2.4850 | 2.3210 | 2.4550 | 2.4550 | 1,037,100 |
| Apr 26, 2024 | 2.2900 | 2.3900 | 2.2600 | 2.3500 | 2.3500 | 903,500 |
| Apr 25, 2024 | 2.9500 | 2.9500 | 2.1650 | 2.2850 | 2.2850 | 2,555,400 |
| Apr 24, 2024 | 2.9500 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 2,973,400 |
| Apr 23, 2024 | 2.9800 | 3.0650 | 2.9400 | 2.9800 | 2.9800 | 631,700 |
| Apr 22, 2024 | 2.9400 | 3.0400 | 2.9000 | 2.9700 | 2.9700 | 1,737,400 |
| Apr 19, 2024 | 2.8200 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 421,200 |
| Apr 18, 2024 | 2.8100 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 787,700 |
| Apr 17, 2024 | 2.8800 | 2.9200 | 2.7700 | 2.7900 | 2.7900 | 796,300 |
| Apr 16, 2024 | 2.7600 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 950,400 |
| Apr 15, 2024 | 2.9100 | 2.9150 | 2.7600 | 2.7600 | 2.7600 | 722,300 |
| Apr 12, 2024 | 2.9700 | 3.0200 | 2.7900 | 2.8800 | 2.8800 | 404,600 |
| Apr 11, 2024 | 2.9500 | 3.0300 | 2.9350 | 3.0000 | 3.0000 | 312,200 |
| Apr 10, 2024 | 2.7700 | 2.9700 | 2.7500 | 2.9500 | 2.9500 | 1,073,400 |
| Apr 09, 2024 | 2.9800 | 3.0650 | 2.8900 | 2.9200 | 2.9200 | 887,300 |
| Apr 08, 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9700 | 2.9700 | 2,369,700 |
| Apr 05, 2024 | 2.7800 | 2.9000 | 2.7400 | 2.8300 | 2.8300 | 5,333,900 |
| Apr 04, 2024 | 2.8100 | 2.9150 | 2.7100 | 2.8000 | 2.8000 | 709,200 |
| Apr 03, 2024 | 2.5900 | 2.7900 | 2.5600 | 2.7700 | 2.7700 | 894,200 |
| Apr 02, 2024 | 2.8400 | 2.8400 | 2.5400 | 2.6100 | 2.6100 | 749,800 |
| Apr 01, 2024 | 2.8600 | 2.9010 | 2.7200 | 2.8000 | 2.8000 | 253,800 |
| Mar 28, 2024 | 2.7400 | 2.8650 | 2.7200 | 2.8400 | 2.8400 | 253,100 |
| Mar 27, 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | 407,000 |
| Mar 26, 2024 | 2.6600 | 2.6850 | 2.6100 | 2.6200 | 2.6200 | 381,000 |
| Mar 25, 2024 | 2.6300 | 2.6850 | 2.5850 | 2.6200 | 2.6200 | 377,900 |
| Mar 22, 2024 | 2.6800 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 603,200 |
| Mar 21, 2024 | 2.8100 | 2.8500 | 2.6400 | 2.6600 | 2.6600 | 411,800 |
| Mar 20, 2024 | 2.6600 | 2.8700 | 2.6500 | 2.8000 | 2.8000 | 629,700 |
| Mar 19, 2024 | 2.7900 | 2.8100 | 2.7150 | 2.7500 | 2.7500 | 877,300 |
| Mar 18, 2024 | 2.8700 | 2.9750 | 2.7300 | 2.7500 | 2.7500 | 830,000 |
| Mar 15, 2024 | 2.8200 | 2.8900 | 2.7700 | 2.8500 | 2.8500 | 1,190,600 |
| Mar 14, 2024 | 3.0000 | 3.0400 | 2.8200 | 2.8400 | 2.8400 | 1,365,400 |
| Mar 13, 2024 | 2.9300 | 3.0450 | 2.9100 | 3.0000 | 3.0000 | 766,800 |
| Mar 12, 2024 | 3.0400 | 3.0400 | 2.8500 | 2.9400 | 2.9400 | 357,400 |
| Mar 11, 2024 | 3.1100 | 3.1200 | 2.9350 | 2.9800 | 2.9800 | 457,500 |
| Mar 08, 2024 | 3.2000 | 3.2850 | 3.0600 | 3.1100 | 3.1100 | 414,000 |
| Mar 07, 2024 | 2.9000 | 3.1650 | 2.8700 | 3.1300 | 3.1300 | 1,178,200 |
| Mar 06, 2024 | 2.8400 | 2.9300 | 2.7000 | 2.8500 | 2.8500 | 853,400 |
| Mar 05, 2024 | 2.8400 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 797,900 |
| Mar 04, 2024 | 2.9400 | 3.0100 | 2.6500 | 2.8800 | 2.8800 | 1,384,300 |
| Mar 01, 2024 | 3.0900 | 3.3900 | 2.5200 | 2.9200 | 2.9200 | 2,456,400 |
| Feb 29, 2024 | 3.6200 | 3.6500 | 3.5350 | 3.5700 | 3.5700 | 569,000 |
| Feb 28, 2024 | 3.5800 | 3.5800 | 3.4400 | 3.4900 | 3.4900 | 511,000 |
| Feb 27, 2024 | 3.5300 | 3.6500 | 3.5100 | 3.5800 | 3.5800 | 461,600 |
| Feb 26, 2024 | 3.4300 | 3.5250 | 3.3700 | 3.4900 | 3.4900 | 364,100 |
| Feb 23, 2024 | 3.4000 | 3.4750 | 3.3000 | 3.4600 | 3.4600 | 414,800 |
| Feb 22, 2024 | 3.4300 | 3.4550 | 3.3550 | 3.3900 | 3.3900 | 540,600 |
| Feb 21, 2024 | 3.4000 | 3.5600 | 3.3600 | 3.4300 | 3.4300 | 366,000 |
| Feb 20, 2024 | 3.4900 | 3.5400 | 3.3400 | 3.4200 | 3.4200 | 591,600 |
| Feb 16, 2024 | 3.6400 | 3.6700 | 3.4800 | 3.4800 | 3.4800 | 379,900 |
| Feb 15, 2024 | 3.7200 | 3.7600 | 3.6000 | 3.6800 | 3.6800 | 649,400 |
| Feb 14, 2024 | 3.6200 | 3.7450 | 3.5300 | 3.6750 | 3.6750 | 282,400 |
| Feb 13, 2024 | 3.6300 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 520,000 |
| Feb 12, 2024 | 3.6200 | 3.8600 | 3.5800 | 3.8400 | 3.8400 | 1,123,300 |
| Feb 09, 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 299,400 |
| Feb 08, 2024 | 3.5700 | 3.6800 | 3.5050 | 3.6200 | 3.6200 | 450,100 |
| Feb 07, 2024 | 3.5000 | 3.6600 | 3.4350 | 3.5600 | 3.5600 | 664,900 |
| Feb 06, 2024 | 3.2000 | 3.4300 | 3.1900 | 3.4300 | 3.4300 | 434,000 |
| Feb 05, 2024 | 3.2500 | 3.3250 | 3.1800 | 3.2000 | 3.2000 | 449,900 |
| Feb 02, 2024 | 3.4500 | 3.4500 | 3.2200 | 3.3300 | 3.3300 | 355,700 |
| Feb 01, 2024 | 3.3300 | 3.4500 | 3.3050 | 3.4300 | 3.4300 | 475,000 |
| Jan 31, 2024 | 3.4800 | 3.5100 | 3.2900 | 3.3000 | 3.3000 | 527,100 |
| Jan 30, 2024 | 3.5900 | 3.5910 | 3.4250 | 3.4900 | 3.4900 | 447,000 |
| Jan 29, 2024 | 3.5000 | 3.7300 | 3.4500 | 3.6400 | 3.6400 | 474,900 |
| Jan 26, 2024 | 3.6800 | 3.6850 | 3.4650 | 3.5100 | 3.5100 | 340,600 |
| Jan 25, 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6500 | 3.6500 | 396,600 |
| Jan 24, 2024 | 3.7400 | 3.7400 | 3.5250 | 3.5500 | 3.5500 | 482,300 |
| Jan 23, 2024 | 3.8400 | 3.8400 | 3.6550 | 3.6650 | 3.6650 | 681,300 |
| Jan 22, 2024 | 3.8200 | 3.8700 | 3.6900 | 3.7700 | 3.7700 | 575,200 |
| Jan 19, 2024 | 3.8400 | 3.8400 | 3.6600 | 3.7400 | 3.7400 | 453,800 |
| Jan 18, 2024 | 3.9000 | 3.9150 | 3.6850 | 3.7900 | 3.7900 | 562,400 |
| Jan 17, 2024 | 3.7000 | 3.8700 | 3.6100 | 3.8700 | 3.8700 | 709,600 |
| Jan 16, 2024 | 3.8500 | 3.8500 | 3.6700 | 3.8000 | 3.8000 | 749,500 |
| Jan 12, 2024 | 4.0100 | 4.1150 | 3.8850 | 3.9150 | 3.9150 | 462,400 |
| Jan 11, 2024 | 4.0800 | 4.1880 | 3.8900 | 4.0200 | 4.0200 | 513,100 |
| Jan 10, 2024 | 4.3000 | 4.3600 | 4.0200 | 4.0800 | 4.0800 | 1,378,500 |
| Jan 09, 2024 | 4.3700 | 4.5250 | 4.3000 | 4.3300 | 4.3300 | 1,001,100 |
| Jan 08, 2024 | 4.2200 | 4.7050 | 4.2100 | 4.4900 | 4.4900 | 1,704,900 |
| Jan 05, 2024 | 3.8900 | 4.2700 | 3.7500 | 4.2100 | 4.2100 | 1,856,500 |
| Jan 04, 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7300 | 3.7300 | 420,400 |
| Jan 03, 2024 | 4.0200 | 4.0200 | 3.6750 | 3.7100 | 3.7100 | 656,700 |
| Jan 02, 2024 | 4.0400 | 4.1700 | 3.9250 | 4.0800 | 4.0800 | 673,300 |
| Dec 29, 2023 | 4.2000 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 1,446,000 |
| Dec 28, 2023 | 4.2700 | 4.3200 | 4.1100 | 4.1900 | 4.1900 | 1,001,800 |
| Dec 27, 2023 | 4.1500 | 4.4850 | 4.1500 | 4.2100 | 4.2100 | 1,004,400 |
| Dec 26, 2023 | 3.9900 | 4.0170 | 3.9200 | 3.9700 | 3.9700 | 387,600 |
| Dec 22, 2023 | 3.8800 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 478,000 |
| Dec 21, 2023 | 3.9200 | 3.9600 | 3.8350 | 3.8800 | 3.8800 | 607,100 |
| Dec 20, 2023 | 4.0000 | 4.1900 | 3.8400 | 3.8400 | 3.8400 | 836,400 |
| Dec 19, 2023 | 3.8200 | 4.0100 | 3.7700 | 4.0100 | 4.0100 | 1,080,700 |
| Dec 18, 2023 | 3.7100 | 3.7950 | 3.6400 | 3.7500 | 3.7500 | 1,125,100 |
| Dec 15, 2023 | 3.8000 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 1,345,800 |
| Dec 14, 2023 | 3.6300 | 3.7610 | 3.5400 | 3.7300 | 3.7300 | 1,120,300 |
| Dec 13, 2023 | 3.3000 | 3.5600 | 3.1850 | 3.5200 | 3.5200 | 1,222,600 |
| Dec 12, 2023 | 3.2500 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 415,400 |
| Dec 11, 2023 | 3.3900 | 3.4000 | 3.1900 | 3.2300 | 3.2300 | 823,100 |
| Dec 08, 2023 | 2.7800 | 3.3600 | 2.6300 | 3.3300 | 3.3300 | 2,480,900 |
| Dec 07, 2023 | 2.8600 | 2.8700 | 2.7650 | 2.8100 | 2.8100 | 445,400 |
| Dec 06, 2023 | 2.7400 | 2.9550 | 2.7050 | 2.8600 | 2.8600 | 1,304,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.