Organogenesis Holdings Inc (ORGO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 6.4 | 2.5 | 2.91 | 2.44 | 397445 | 2.64462425 | CS |
| 4 | 0.15 | 5.97609561753 | 2.51 | 2.91 | 2.36 | 958364 | 2.57194039 | CS |
| 12 | -0.11 | -3.97111913357 | 2.77 | 3.1399 | 2.165 | 1198982 | 2.6517418 | CS |
| 26 | -1.36 | -33.8308457711 | 4.02 | 4.705 | 2.165 | 966287 | 2.92591675 | CS |
| 52 | -0.69 | -20.5970149254 | 3.35 | 4.705 | 1.96 | 938043 | 2.94690908 | CS |
| 156 | -14.09 | -84.1194029851 | 16.75 | 17.5 | 1.795 | 991070 | 5.31595583 | CS |
| 260 | -5.37 | -66.8742216687 | 8.03 | 24.3363 | 1.795 | 756969 | 6.90279163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 2.66 | -0.04 | -1.48 | 2.71 | 2.73 | 2.64 | 259172 |
| 1719873300 | 2.7 | -0.1 | -3.57 | 2.9 | 2.91 | 2.7 | 527909 |
| 1719614100 | 2.8 | 0.16 | 6.06 | 2.74 | 2.84 | 2.6549999 | 1089004 |
| 1719527700 | 2.64 | 0.06 | 2.33 | 2.58 | 2.68 | 2.565 | 310926 |
| 1719441300 | 2.58 | 0.08 | 3.20 | 2.5 | 2.58 | 2.44 | 491774 |
| 1719354900 | 2.5 | 0.04 | 1.63 | 2.47 | 2.56 | 2.425 | 719613 |
| 1719268500 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.52 | 2.36 | 1428033 |
| 1719009300 | 2.5 | 0.04 | 1.63 | 2.48 | 2.555 | 2.465 | 2754438 |
| 1718922900 | 2.46 | -0.01 | -0.40 | 2.48 | 2.5 | 2.44 | 943552 |
| 1718750100 | 2.47 | -0.1 | -3.89 | 2.55 | 2.555 | 2.445 | 1076948 |
| 1718663700 | 2.57 | 0.07 | 3.01 | 2.48 | 2.59 | 2.425 | 3061667 |
| 1718404500 | 2.495 | -0.12 | -4.41 | 2.54 | 2.58 | 2.43 | 327930 |
| 1718318100 | 2.61 | -0.03 | -1.14 | 2.65 | 2.705 | 2.5099999 | 398226 |
| 1718231700 | 2.64 | -0.06 | -2.22 | 2.815 | 2.83 | 2.64 | 394708 |
| 1718145300 | 2.7 | 0.04 | 1.50 | 2.64 | 2.705 | 2.63 | 253723 |
| 1718058900 | 2.66 | -0.09 | -3.27 | 2.73 | 2.74 | 2.62 | 477616 |
| 1717799700 | 2.75 | 0.07 | 2.61 | 2.63 | 2.75 | 2.63 | 943272 |
| 1717713300 | 2.68 | 0.03 | 1.13 | 2.63 | 2.7 | 2.6115 | 1030324 |
| 1717626900 | 2.65 | 0.14 | 5.58 | 2.5099999 | 2.66 | 2.49 | 1821882 |
| 1717540500 | 2.5099999 | -0.09 | -3.46 | 2.59 | 2.59 | 2.48 | 1136993 |
| 1717454100 | 2.6 | -0.15 | -5.45 | 2.7599999 | 2.775 | 2.58 | 5718932 |
| 1717194900 | 2.75 | 0.02 | 0.73 | 2.73 | 2.8 | 2.69 | 1035151 |
| 1717108500 | 2.73 | 0.16 | 6.23 | 2.62 | 2.765 | 2.55 | 2910560 |
| 1717022100 | 2.57 | -0.1 | -3.75 | 2.61 | 2.645 | 2.5299999 | 392874 |
| 1716935700 | 2.67 | 0.04 | 1.52 | 2.7 | 2.715 | 2.64 | 375493 |
| 1716590100 | 2.63 | -0.06 | -2.23 | 2.7 | 2.745 | 2.62 | 371695 |
| 1716503700 | 2.69 | -0.13 | -4.61 | 2.82 | 2.82 | 2.62 | 309531 |
| 1716417300 | 2.82 | 0.05 | 1.81 | 2.77 | 2.82 | 2.71 | 415061 |
| 1716330900 | 2.77 | 0 | 0.00 | 2.7599999 | 2.845 | 2.74 | 402966 |
| 1716244500 | 2.77 | 0.03 | 1.09 | 2.75 | 2.825 | 2.71 | 385433 |
| 1715985300 | 2.74 | -0.11 | -3.86 | 2.86 | 2.86 | 2.69 | 483382 |
| 1715898900 | 2.85 | -0.12 | -4.04 | 2.95 | 3 | 2.82 | 554237 |
| 1715812500 | 2.97 | 0.13 | 4.39 | 2.9 | 2.98 | 2.81 | 579261 |
| 1715726100 | 2.845 | -0.12 | -3.89 | 2.89 | 3.05 | 2.83 | 1510614 |
| 1715639700 | 2.96 | -0.07 | -2.31 | 2.97 | 3.04 | 2.85 | 2976660 |
| 1715380500 | 3.0299999 | 0.75 | 32.89 | 2.5099999 | 3.1399 | 2.6509999 | 3553984 |
| 1715294100 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.35 | 2.21 | 1785015 |
| 1715207700 | 2.31 | -0.13 | -5.33 | 2.38 | 2.495 | 2.275 | 1613742 |
| 1715121300 | 2.44 | 0.05 | 2.09 | 2.42 | 2.5299999 | 2.39 | 3404459 |
| 1715034900 | 2.39 | -0.11 | -4.40 | 2.52 | 2.52 | 2.38 | 1236585 |
| 1714775700 | 2.5 | 0.01 | 0.40 | 2.48 | 2.64 | 2.455 | 895051 |
| 1714689300 | 2.49 | -0.02 | -0.80 | 2.68 | 2.92 | 2.42 | 3005078 |
| 1714602900 | 2.5099999 | 0.16 | 6.81 | 2.38 | 2.57 | 2.355 | 462786 |
| 1714516500 | 2.35 | -0.11 | -4.28 | 2.41 | 2.4383 | 2.35 | 263990 |
| 1714430100 | 2.455 | 0.11 | 4.47 | 2.35 | 2.485 | 2.3208 | 1037126 |
| 1714170900 | 2.35 | 0.07 | 2.84 | 2.29 | 2.3899 | 2.2599999 | 903642 |
| 1714084500 | 2.285 | -0.7 | -23.32 | 2.95 | 2.95 | 2.165 | 2479953 |
| 1713998100 | 2.98 | 0 | 0.00 | 2.95 | 3.04 | 2.93 | 2973400 |
| 1713911700 | 2.98 | 0.01 | 0.34 | 2.98 | 3.065 | 2.94 | 631153 |
| 1713825300 | 2.97 | 0.07 | 2.41 | 2.94 | 3.04 | 2.9 | 1737377 |
| 1713566100 | 2.9 | 0.04 | 1.40 | 2.82 | 2.91 | 2.81 | 421209 |
| 1713479700 | 2.86 | 0.07 | 2.51 | 2.81 | 2.88 | 2.77 | 787668 |
| 1713393300 | 2.79 | -0.07 | -2.45 | 2.88 | 2.92 | 2.77 | 796312 |
| 1713306900 | 2.86 | 0.1 | 3.62 | 2.79 | 2.9 | 2.785 | 939079 |
| 1713220500 | 2.7599999 | -0.12 | -4.17 | 2.91 | 2.915 | 2.7599999 | 722323 |
| 1712961300 | 2.88 | -0.12 | -4.00 | 2.97 | 3.02 | 2.79 | 404580 |
| 1712874900 | 3 | 0.05 | 1.69 | 2.95 | 3.0299999 | 2.935 | 312228 |
| 1712788500 | 2.95 | 0.03 | 1.03 | 2.77 | 2.97 | 2.75 | 1045474 |
| 1712702100 | 2.92 | -0.05 | -1.68 | 2.98 | 3.065 | 2.89 | 887281 |
| 1712615700 | 2.97 | 0.14 | 4.95 | 2.85 | 3.0299999 | 2.85 | 2369623 |
| 1712356500 | 2.83 | 0.03 | 1.07 | 2.7799999 | 2.9 | 2.7799999 | 5326719 |
| 1712270100 | 2.8 | 0.03 | 1.08 | 2.81 | 2.915 | 2.71 | 709159 |
| 1712183700 | 2.77 | 0.16 | 6.13 | 2.59 | 2.79 | 2.56 | 894152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
