ORGO - Organogenesis Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20205.375.435.255.295.2961,100
Jan 16, 20205.205.395.055.315.3175,100
Jan 15, 20205.105.355.075.205.2076,900
Jan 14, 20205.005.225.005.085.0873,100
Jan 13, 20205.015.124.845.005.00116,000
Jan 10, 20204.995.084.764.784.78150,200
Jan 09, 20204.914.924.794.844.8462,900
Jan 08, 20204.474.944.474.884.8859,700
Jan 07, 20204.454.594.314.484.4863,200
Jan 06, 20204.574.604.344.484.48136,300
Jan 03, 20204.714.794.564.584.5885,300
Jan 02, 20204.854.904.694.784.7885,700
Dec 31, 20194.824.904.694.814.8198,600
Dec 30, 20194.924.924.774.844.8464,100
Dec 27, 20194.985.044.904.944.9446,300
Dec 26, 20194.965.084.884.974.97112,000
Dec 24, 20194.885.034.835.005.0049,200
Dec 23, 20194.814.994.774.884.88176,800
Dec 20, 20195.055.054.764.794.79640,600
Dec 19, 20195.005.074.905.055.0582,600
Dec 18, 20195.035.084.914.984.9858,000
Dec 17, 20195.005.074.905.025.0297,000
Dec 16, 20194.935.114.825.005.00149,400
Dec 13, 20194.704.984.654.904.90122,900
Dec 12, 20194.864.864.664.704.70216,900
Dec 11, 20195.005.054.804.874.87110,600
Dec 10, 20195.005.034.914.934.9344,000
Dec 09, 20195.085.224.904.954.95149,800
Dec 06, 20194.855.244.765.115.11505,400
Dec 05, 20194.824.944.714.814.81155,800
Dec 04, 20194.994.994.724.824.82182,700
Dec 03, 20194.835.044.814.964.96134,100
Dec 02, 20195.115.184.844.934.93215,100
Nov 29, 20195.015.254.915.135.13241,500
Nov 27, 20195.005.104.814.914.91212,600
Nov 26, 20195.075.154.955.015.01533,100
Nov 25, 20194.855.104.845.035.03759,100
Nov 22, 20195.005.094.614.724.722,251,000
Nov 21, 20197.007.015.936.076.07158,300
Nov 20, 20197.727.826.827.257.25101,000
Nov 19, 20197.888.147.807.967.9619,600
Nov 18, 20198.148.147.787.797.7911,100
Nov 15, 20198.198.197.758.008.0017,400
Nov 14, 20198.168.167.597.817.8122,800
Nov 13, 20197.508.347.418.118.1162,200
Nov 12, 20197.257.687.257.527.5214,400
Nov 11, 20197.217.597.137.357.357,100
Nov 08, 20197.147.627.147.217.2120,700
Nov 07, 20197.407.407.007.247.247,200
Nov 06, 20197.157.387.157.157.157,800
Nov 05, 20197.397.467.197.357.3515,100
Nov 04, 20197.457.467.187.237.2320,900
Nov 01, 20197.057.417.057.407.4027,200
Oct 31, 20197.087.146.907.017.0144,900
Oct 30, 20197.307.307.067.097.0914,700
Oct 29, 20197.327.487.117.307.3016,800
Oct 28, 20197.427.607.337.347.3423,800
Oct 25, 20197.347.517.187.387.387,700
Oct 24, 20197.407.517.037.337.338,300
Oct 23, 20197.447.476.397.427.429,000
Oct 22, 20197.487.787.407.577.5720,200
Oct 21, 20197.207.627.177.477.4720,200
Oct 18, 20197.517.516.977.157.1517,600
Oct 17, 20197.627.707.477.577.5715,000
Oct 16, 20197.587.787.377.587.5866,400
Oct 15, 20197.637.777.457.607.6053,100
Oct 14, 20197.537.647.477.607.6042,400
Oct 11, 20197.207.667.137.577.5757,600
Oct 10, 20197.187.197.007.157.1521,800
Oct 09, 20197.257.287.097.107.1028,800
Oct 08, 20197.007.236.857.217.2153,300
Oct 07, 20196.967.086.937.037.0344,100
Oct 04, 20196.807.056.756.966.9650,200
Oct 03, 20196.306.836.266.806.8038,500
Oct 02, 20196.486.486.036.306.3050,500
Oct 01, 20196.606.676.506.556.5549,000
Sep 30, 20196.606.806.536.576.5729,400
Sep 27, 20196.806.886.596.636.6367,500
Sep 26, 20196.856.956.726.826.8242,900
Sep 25, 20196.556.906.506.816.8186,400
Sep 24, 20196.606.606.406.586.5869,500
Sep 23, 20196.686.786.346.506.5048,900
Sep 20, 20195.906.795.886.716.71187,900
Sep 19, 20195.775.965.715.855.8563,500
Sep 18, 20195.845.845.315.735.7385,900
Sep 17, 20196.156.405.575.845.8481,800
Sep 16, 20196.106.586.046.076.07107,400
Sep 13, 20196.316.365.746.016.0164,400
Sep 12, 20195.886.595.566.166.16546,600
Sep 11, 20195.225.955.225.815.81663,500
Sep 10, 20195.005.254.955.215.2172,700
Sep 09, 20195.505.714.905.035.03124,400
Sep 06, 20194.835.464.655.405.40670,000
Sep 05, 20194.724.924.314.644.64265,200
Sep 04, 20194.595.004.314.814.81433,100
Sep 03, 20194.204.754.034.434.43410,400
Aug 30, 20194.224.224.004.124.1218,700
Aug 29, 20194.104.293.984.144.1460,000
Aug 28, 20194.054.153.923.983.9826,300
Aug 27, 20194.264.483.904.054.0550,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...