Organogenesis Holdings Inc (ORGO) Historical Stock Data
3.05 ↓0.06 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGO is down -0.97% a day on average. There have been 11 days where Organogenesis Holdings Inc closed green and 19 days where ORGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.05 | 3.25 | 1.83M |
| 2024-12-19 | 3.35 | 3.11 | ↓$0.24 (-7.16%) | 3.11 | 3.35 | 639.66K |
| 2024-12-18 | 3.59 | 3.24 | ↓$0.35 (-9.75%) | 3.22 | 3.61 | 1.35M |
| 2024-12-17 | 3.56 | 3.57 | ↑$0.01 (0.28%) | 3.51 | 3.68 | 410.77K |
| 2024-12-16 | 3.45 | 3.55 | ↑$0.10 (2.90%) | 3.36 | 3.56 | 390.30K |
| 2024-12-13 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.28 | 3.50 | 533.18K |
| 2024-12-12 | 3.65 | 3.53 | ↓$0.12 (-3.29%) | 3.49 | 3.65 | 500.52K |
| 2024-12-11 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.51 | 3.72 | 584.93K |
| 2024-12-10 | 3.50 | 3.68 | ↑$0.18 (5.14%) | 3.45 | 3.75 | 593.17K |
| 2024-12-09 | 3.69 | 3.50 | ↓$0.19 (-5.15%) | 3.48 | 3.69 | 448.09K |
| 2024-12-06 | 3.62 | 3.68 | ↑$0.06 (1.66%) | 3.61 | 3.70 | 676.87K |
| 2024-12-05 | 3.82 | 3.59 | ↓$0.23 (-6.02%) | 3.58 | 3.94 | 0.96M |
| 2024-12-04 | 3.97 | 3.81 | ↓$0.16 (-4.03%) | 3.73 | 3.97 | 2.34M |
| 2024-12-03 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.82 | 4.01 | 2.90M |
| 2024-12-02 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.69 | 3.93 | 2.81M |
| 2024-11-29 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.83 | 3.94 | 629.72K |
| 2024-11-27 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.89 | 4.04 | 781.47K |
| 2024-11-26 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.87 | 4.02 | 846.44K |
| 2024-11-25 | 4.09 | 4.04 | ↓$0.05 (-1.22%) | 3.93 | 4.14 | 880.15K |
| 2024-11-22 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 4.01 | 4.21 | 1.17M |
| 2024-11-21 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.95 | 4.09 | 755.48K |
| 2024-11-20 | 4.07 | 3.97 | ↓$0.10 (-2.46%) | 3.90 | 4.16 | 763.59K |
| 2024-11-19 | 3.95 | 4.08 | ↑$0.13 (3.29%) | 3.88 | 4.11 | 702.53K |
| 2024-11-18 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.76 | 4.08 | 1.11M |
| 2024-11-15 | 4.11 | 3.86 | ↓$0.25 (-6.08%) | 3.77 | 4.12 | 687.11K |
| 2024-11-14 | 4.29 | 4.01 | ↓$0.29 (-6.64%) | 3.63 | 4.35 | 1.79M |
| 2024-11-13 | 3.85 | 4.43 | ↑$0.58 (15.06%) | 3.73 | 4.57 | 2.50M |
| 2024-11-12 | 3.55 | 3.45 | ↓$0.10 (-2.82%) | 3.39 | 3.62 | 552.55K |
| 2024-11-11 | 3.34 | 3.50 | ↑$0.16 (4.79%) | 3.33 | 3.55 | 621.35K |
| 2024-11-08 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.20 | 3.34 | 284.26K |
Create an account or log in to view more rows.
$ORGO bag holders for life club
$ORGO why not Monday yet
$ORGO low volume
expect flat or negative close
$ORGO not yet time to short
$ORGO Don't like that...
$ORGO This week or next…huge pop.
$ORGO has just been halted from trading due to volatility.
$ORGO looks like a loading
$ORGO don’t be boring today beast
$ORGO more calls coming in