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

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

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 5.220 5.335 5.135 5.180 1,002,015 -0.02(-0.38%)
May 06, 2025 5.240 5.420 5.150 5.200 1,472,252 -0.12(-2.26%)
May 05, 2025 5.270 5.400 5.060 5.320 1,266,151 +0.04(+0.76%)
May 02, 2025 5.040 5.505 5.000 5.280 2,769,912 +0.32(+6.45%)
May 01, 2025 4.880 4.970 4.760 4.960 1,091,047 +0.05(+1.02%)
Apr 30, 2025 4.890 4.925 4.660 4.910 1,664,422 +0.03(+0.61%)
Apr 29, 2025 4.680 4.905 4.645 4.880 1,879,310 +0.21(+4.50%)
Apr 28, 2025 4.550 4.730 4.550 4.670 954,021 +0.11(+2.41%)
Apr 25, 2025 4.480 4.560 4.205 4.560 886,048 +0.03(+0.66%)
Apr 24, 2025 4.460 4.605 4.410 4.530 3,874,018 +0.08(+1.80%)
Apr 23, 2025 4.500 4.680 4.375 4.450 1,380,784 +0.12(+2.77%)
Apr 22, 2025 4.320 4.425 4.150 4.330 3,693,230 +0.12(+2.85%)
Apr 21, 2025 4.170 4.280 4.142 4.210 636,259 -0.01(-0.24%)
Apr 17, 2025 4.200 4.310 4.105 4.220 626,939 -0.03(-0.71%)
Apr 16, 2025 4.310 4.380 4.155 4.250 973,196 -0.07(-1.62%)
Apr 15, 2025 4.280 4.330 4.145 4.320 1,344,861 -0.01(-0.23%)
Apr 14, 2025 4.360 4.390 4.090 4.330 1,502,035 +0.07(+1.64%)
Apr 11, 2025 3.740 4.280 3.570 4.260 3,996,114 +0.51(+13.60%)
Apr 10, 2025 3.900 3.900 3.670 3.750 593,358 -0.33(-8.09%)
Apr 09, 2025 3.620 4.255 3.530 4.080 1,208,793 +0.38(+10.27%)
Apr 08, 2025 4.030 4.107 3.620 3.700 1,105,311 -0.19(-4.88%)
Apr 07, 2025 3.660 4.000 3.520 3.890 1,387,280 +0.02(+0.52%)
Apr 04, 2025 4.000 4.040 3.670 3.870 1,820,762 -0.20(-4.91%)
Apr 03, 2025 4.180 4.210 4.010 4.070 1,045,134 -0.28(-6.44%)
Apr 02, 2025 4.240 4.450 4.205 4.350 632,899 +0.07(+1.64%)
Apr 01, 2025 4.330 4.390 4.230 4.280 950,358 -0.04(-0.93%)
Mar 31, 2025 4.380 4.420 4.240 4.320 1,895,633 -0.18(-4.00%)
Mar 28, 2025 4.640 4.680 4.445 4.500 1,431,578 -0.17(-3.64%)
Mar 27, 2025 4.680 4.750 4.560 4.670 567,217 -0.03(-0.53%)
Mar 26, 2025 5.220 5.290 4.690 4.695 1,186,129 -0.52(-10.06%)
Mar 25, 2025 5.560 5.570 5.050 5.220 1,253,181 -0.20(-3.69%)
Mar 24, 2025 4.960 5.510 4.865 5.420 1,925,010 +0.54(+11.07%)
Mar 21, 2025 4.920 5.030 4.795 4.880 2,233,885 +0.00(+0.00%)
Mar 20, 2025 4.970 5.115 4.870 4.880 931,396 -0.19(-3.75%)
Mar 19, 2025 5.090 5.120 4.861 5.070 892,167 +0.08(+1.60%)
Mar 18, 2025 4.950 5.205 4.880 4.990 1,149,288 +0.02(+0.40%)
Mar 17, 2025 5.010 5.215 4.910 4.970 1,434,541 -0.04(-0.80%)
Mar 14, 2025 5.260 5.400 4.990 5.010 1,039,337 -0.24(-4.57%)
Mar 13, 2025 5.280 5.320 5.170 5.250 658,019 -0.01(-0.19%)
Mar 12, 2025 5.300 5.391 5.245 5.260 805,257 -0.04(-0.75%)
Mar 11, 2025 5.170 5.400 5.058 5.300 1,139,161 +0.17(+3.31%)
Mar 10, 2025 5.160 5.310 5.045 5.130 1,216,984 -0.03(-0.48%)
Mar 07, 2025 5.640 5.705 5.013 5.155 1,344,533 -0.48(-8.52%)
Mar 06, 2025 5.920 5.960 5.460 5.635 1,264,066 -0.38(-6.24%)
Mar 05, 2025 5.230 6.090 5.135 6.010 2,510,191 +0.97(+19.25%)
Mar 04, 2025 5.410 5.410 4.990 5.040 1,914,474 -0.37(-6.84%)
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.