Organogenesis Holdings Inc (ORGO) Historical Stock Data

2.49 ↑0.00 (0.00%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ORGO is down -0.29% a day on average. There have been 17 days where Organogenesis Holdings Inc closed green and 13 days where ORGO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.48	2.49	↑$0.01 (0.40%)	2.46	2.64	895.05K
2024-05-02	2.68	2.49	↓$0.19 (-7.09%)	2.42	2.92	3.01M
2024-05-01	2.38	2.51	↑$0.13 (5.46%)	2.36	2.57	462.79K
2024-04-30	2.41	2.35	↓$0.06 (-2.49%)	2.35	2.44	263.99K
2024-04-29	2.35	2.46	↑$0.11 (4.47%)	2.32	2.49	1.04M
2024-04-26	2.29	2.35	↑$0.06 (2.62%)	2.26	2.39	0.90M
2024-04-25	2.95	2.29	↓$0.67 (-22.54%)	2.17	2.95	2.56M
2024-04-24	2.95	2.98	↑$0.03 (1.02%)	2.93	3.04	2.97M
2024-04-23	2.98	2.98	↑$0.00 (0.00%)	2.94	3.07	631.65K
2024-04-22	2.94	2.97	↑$0.03 (1.02%)	2.90	3.04	1.74M
2024-04-19	2.82	2.90	↑$0.08 (2.84%)	2.81	2.91	421.21K
2024-04-18	2.81	2.86	↑$0.05 (1.78%)	2.77	2.88	787.67K
2024-04-17	2.88	2.79	↓$0.09 (-3.13%)	2.77	2.92	796.31K
2024-04-16	2.76	2.86	↑$0.10 (3.62%)	2.75	2.90	0.95M
2024-04-15	2.91	2.76	↓$0.15 (-5.15%)	2.76	2.92	722.32K
2024-04-12	2.97	2.88	↓$0.09 (-3.03%)	2.79	3.02	404.58K
2024-04-11	2.95	3.00	↑$0.05 (1.69%)	2.94	3.03	312.23K
2024-04-10	2.77	2.95	↑$0.18 (6.50%)	2.75	2.97	1.07M
2024-04-09	2.98	2.92	↓$0.06 (-2.01%)	2.89	3.07	887.28K
2024-04-08	2.85	2.97	↑$0.12 (4.21%)	2.85	3.03	2.37M
2024-04-05	2.78	2.83	↑$0.05 (1.80%)	2.74	2.90	5.33M
2024-04-04	2.81	2.80	↓$0.01 (-0.36%)	2.71	2.92	709.16K
2024-04-03	2.59	2.77	↑$0.18 (6.95%)	2.56	2.79	894.15K
2024-04-02	2.84	2.61	↓$0.23 (-8.10%)	2.54	2.84	749.77K
2024-04-01	2.86	2.80	↓$0.06 (-2.10%)	2.72	2.90	253.84K
2024-03-28	2.74	2.84	↑$0.10 (3.65%)	2.72	2.87	253.05K
2024-03-27	2.66	2.76	↑$0.10 (3.76%)	2.60	2.78	406.97K
2024-03-26	2.66	2.62	↓$0.04 (-1.50%)	2.61	2.69	381K
2024-03-25	2.63	2.62	↓$0.01 (-0.38%)	2.59	2.69	377.95K
2024-03-22	2.68	2.61	↓$0.07 (-2.61%)	2.55	2.70	603.23K