Organogenesis Holdings Inc (ORGO) Historical Stock Data
3.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGO is up 0.26% a day on average. There have been 16 days where Organogenesis Holdings Inc closed green and 14 days where ORGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.21 | 3.26 | ↑$0.05 (1.56%) | 3.16 | 3.35 | 464.29K |
| 2024-11-06 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.07 | 3.25 | 560.59K |
| 2024-11-05 | 2.97 | 3.04 | ↑$0.07 (2.36%) | 2.96 | 3.09 | 224.38K |
| 2024-11-04 | 2.78 | 2.99 | ↑$0.21 (7.55%) | 2.75 | 3.01 | 371.75K |
| 2024-11-01 | 2.81 | 2.78 | ↓$0.03 (-1.07%) | 2.77 | 2.84 | 144.50K |
| 2024-10-31 | 2.89 | 2.77 | ↓$0.12 (-4.15%) | 2.76 | 2.91 | 209.95K |
| 2024-10-30 | 2.97 | 2.89 | ↓$0.08 (-2.69%) | 2.89 | 3.01 | 118.01K |
| 2024-10-29 | 2.92 | 2.98 | ↑$0.06 (2.05%) | 2.90 | 3.02 | 1.09M |
| 2024-10-28 | 2.85 | 2.95 | ↑$0.10 (3.51%) | 2.85 | 2.98 | 0.91M |
| 2024-10-25 | 2.90 | 2.80 | ↓$0.10 (-3.45%) | 2.79 | 2.91 | 161.75K |
| 2024-10-24 | 2.93 | 2.87 | ↓$0.06 (-2.05%) | 2.82 | 2.93 | 180.30K |
| 2024-10-23 | 3.07 | 2.89 | ↓$0.18 (-5.86%) | 2.87 | 3.09 | 156.77K |
| 2024-10-22 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.06 | 3.15 | 166.59K |
| 2024-10-21 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.09 | 3.18 | 262.37K |
| 2024-10-18 | 3.09 | 3.16 | ↑$0.07 (2.27%) | 3.08 | 3.16 | 200.79K |
| 2024-10-17 | 3.25 | 3.07 | ↓$0.18 (-5.54%) | 3.05 | 3.25 | 189.28K |
| 2024-10-16 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.20 | 3.26 | 304.48K |
| 2024-10-15 | 3.11 | 3.20 | ↑$0.09 (2.89%) | 3.10 | 3.24 | 365.34K |
| 2024-10-14 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.04 | 3.13 | 2.59M |
| 2024-10-11 | 2.90 | 3.07 | ↑$0.17 (5.86%) | 2.90 | 3.08 | 206.30K |
| 2024-10-10 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.89 | 3.02 | 247.74K |
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