Skip to main content

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

4.900 -0.250 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 5.030 5.195 4.895 4.900 1,122,486 -0.25(-4.85%)
Aug 29, 2025 5.100 5.170 5.055 5.150 314,498 +0.03(+0.59%)
Aug 28, 2025 4.900 5.145 4.900 5.120 486,205 +0.28(+5.79%)
Aug 27, 2025 4.820 5.090 4.820 4.840 535,217 +0.02(+0.41%)
Aug 26, 2025 4.710 4.885 4.700 4.820 443,754 +0.15(+3.21%)
Aug 25, 2025 4.840 4.840 4.660 4.670 927,215 -0.22(-4.50%)
Aug 22, 2025 4.540 4.945 4.510 4.890 1,261,638 +0.42(+9.40%)
Aug 21, 2025 4.540 4.580 4.444 4.470 384,724 -0.11(-2.40%)
Aug 20, 2025 4.410 4.615 4.410 4.580 357,289 +0.10(+2.23%)
Aug 19, 2025 4.670 4.750 4.460 4.480 490,648 -0.10(-2.18%)
Aug 18, 2025 4.740 4.750 4.551 4.580 306,248 -0.15(-3.17%)
Aug 15, 2025 4.710 4.895 4.690 4.730 520,504 +0.03(+0.64%)
Aug 14, 2025 4.840 4.860 4.650 4.700 488,407 -0.21(-4.28%)
Aug 13, 2025 4.990 4.995 4.820 4.910 592,498 +0.02(+0.41%)
Aug 12, 2025 4.620 4.940 4.460 4.890 875,498 +0.27(+5.96%)
Aug 11, 2025 4.590 4.815 4.515 4.615 747,140 +0.06(+1.32%)
Aug 08, 2025 4.060 4.665 3.580 4.555 1,398,360 +0.04(+0.77%)
Aug 07, 2025 4.520 4.715 4.460 4.520 807,802 +0.02(+0.44%)
Aug 06, 2025 4.560 4.585 4.470 4.500 832,000 -0.03(-0.66%)
Aug 05, 2025 4.640 4.670 4.495 4.530 462,405 -0.07(-1.52%)
Aug 04, 2025 4.560 4.690 4.480 4.600 739,569 +0.09(+2.00%)
Aug 01, 2025 4.550 4.610 4.360 4.510 1,549,227 -0.11(-2.38%)
Jul 31, 2025 4.620 4.720 4.575 4.620 452,231 -0.04(-0.86%)
Jul 30, 2025 4.780 4.820 4.590 4.660 486,489 -0.11(-2.31%)
Jul 29, 2025 5.050 5.076 4.760 4.770 321,675 -0.25(-4.98%)
Jul 28, 2025 5.050 5.148 4.920 5.020 610,435 -0.01(-0.20%)
Jul 25, 2025 4.790 5.035 4.671 5.030 1,350,821 +0.28(+5.89%)
Jul 24, 2025 4.960 4.960 4.735 4.750 506,659 -0.23(-4.62%)
Jul 23, 2025 4.910 5.015 4.820 4.980 646,260 +0.16(+3.32%)
Jul 22, 2025 4.560 4.905 4.555 4.820 774,813 +0.26(+5.70%)
Jul 21, 2025 4.410 4.590 4.300 4.560 956,575 +0.19(+4.35%)
Jul 18, 2025 4.450 4.480 4.320 4.370 347,413 +0.01(+0.23%)
Jul 17, 2025 4.450 4.480 4.290 4.360 841,631 -0.10(-2.35%)
Jul 16, 2025 4.050 4.470 4.010 4.465 1,029,607 +0.43(+10.79%)
Jul 15, 2025 3.900 4.275 3.770 4.030 2,824,841 -0.46(-10.24%)
Jul 14, 2025 4.280 4.530 4.280 4.490 792,526 +0.19(+4.42%)
Jul 11, 2025 4.370 4.405 4.280 4.300 525,700 -0.10(-2.27%)
Jul 10, 2025 4.440 4.590 4.380 4.400 637,051 -0.06(-1.35%)
Jul 09, 2025 4.630 4.695 4.440 4.460 743,390 -0.17(-3.67%)
Jul 08, 2025 4.400 4.645 4.275 4.630 1,148,832 +0.38(+8.94%)
Jul 07, 2025 4.250 4.330 4.170 4.250 1,312,834 +0.00(+0.00%)
Jul 03, 2025 4.080 4.250 4.010 4.250 494,558 +0.20(+4.94%)
Jul 02, 2025 3.790 4.085 3.760 4.050 762,685 +0.27(+7.14%)
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.