Organogenesis Holdings Inc (ORGO) Historical Stock Data

2.98 ↑0.01 (0.34%)

As of April 23, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, ORGO is down -0.05% a day on average. There have been 15 days where Organogenesis Holdings Inc closed green and 15 days where ORGO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.81	2.66	↓$0.15 (-5.34%)	2.64	2.85	411.84K
2024-03-20	2.66	2.80	↑$0.14 (5.26%)	2.65	2.87	629.71K
2024-03-19	2.79	2.75	↓$0.04 (-1.43%)	2.72	2.81	877.49K
2024-03-18	2.87	2.75	↓$0.12 (-4.18%)	2.73	2.98	830.09K
2024-03-15	2.82	2.85	↑$0.03 (1.06%)	2.77	2.89	1.19M
2024-03-14	3.00	2.84	↓$0.16 (-5.33%)	2.82	3.04	1.37M
2024-03-13	2.93	3.00	↑$0.07 (2.39%)	2.91	3.05	766.78K
2024-03-12	3.04	2.94	↓$0.10 (-3.29%)	2.85	3.04	357.44K