Organogenesis Holdings Inc (ORGO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.300330033 | 3.03 | 3.24 | 2.97 | 577000 | 3.12920135 | CS |
| 4 | -0.37 | -10.5714285714 | 3.5 | 3.68 | 2.97 | 604493 | 3.18548927 | CS |
| 12 | 0.04 | 1.29449838188 | 3.09 | 4.57 | 2.75 | 755514 | 3.62879447 | CS |
| 26 | 0.32 | 11.3879003559 | 2.81 | 4.57 | 2.28 | 679934 | 3.21515995 | CS |
| 52 | -1.17 | -27.2093023256 | 4.3 | 4.57 | 2.165 | 825382 | 3.00804231 | CS |
| 156 | -5.22 | -62.5149700599 | 8.35 | 9.27 | 1.795 | 949373 | 3.75709656 | CS |
| 260 | -1.86 | -37.2745490982 | 4.99 | 24.3363 | 1.795 | 819307 | 6.59291455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 3.13 | -0.04 | -1.26 | 3.13 | 3.15 | 3.0299999 | 1031342 |
| 1736292900 | 3.17 | 0.05 | 1.60 | 3.15 | 3.24 | 3.085 | 342275 |
| 1736206500 | 3.12 | 0.02 | 0.65 | 3.11 | 3.175 | 3.09 | 624862 |
| 1735947300 | 3.1 | 0.07 | 2.31 | 3.0299999 | 3.13 | 2.97 | 309522 |
| 1735860900 | 3.0299999 | -0.17 | -5.31 | 3.2 | 3.2799999 | 3.02 | 582584 |
| 1735688100 | 3.2 | 0.04 | 1.27 | 3.18 | 3.265 | 3.12 | 522436 |
| 1735601700 | 3.16 | -0.03 | -0.94 | 3.15 | 3.2 | 3.13 | 387295 |
| 1735342500 | 3.19 | -0.09 | -2.74 | 3.39 | 3.39 | 3.1 | 350648 |
| 1735256100 | 3.2799999 | 0.1 | 3.14 | 3.19 | 3.31 | 3.115 | 348956 |
| 1735077840 | 3.18 | 0 | 0.00 | 3.2599999 | 3.3 | 3.17 | 237934 |
| 1734996900 | 3.18 | 0.13 | 4.26 | 3.1 | 3.23 | 3.015 | 375096 |
| 1734737700 | 3.05 | -0.06 | -1.93 | 3.06 | 3.25 | 3.05 | 1834569 |
| 1734651300 | 3.11 | -0.13 | -4.01 | 3.35 | 3.35 | 3.11 | 639661 |
| 1734564900 | 3.24 | -0.33 | -9.24 | 3.59 | 3.61 | 3.215 | 1354954 |
| 1734478500 | 3.57 | 0.02 | 0.56 | 3.56 | 3.68 | 3.51 | 410767 |
| 1734392100 | 3.55 | 0.15 | 4.41 | 3.45 | 3.56 | 3.36 | 390297 |
| 1734132900 | 3.4 | -0.13 | -3.68 | 3.5 | 3.5 | 3.2799999 | 533181 |
| 1734046500 | 3.53 | -0.13 | -3.55 | 3.65 | 3.65 | 3.49 | 500461 |
| 1733960100 | 3.66 | -0.02 | -0.54 | 3.66 | 3.72 | 3.51 | 584926 |
| 1733873700 | 3.68 | 0.18 | 5.14 | 3.5 | 3.75 | 3.45 | 593155 |
| 1733787300 | 3.5 | -0.18 | -4.89 | 3.7 | 3.7 | 3.48 | 448089 |
| 1733528100 | 3.68 | 0.09 | 2.51 | 3.62 | 3.7 | 3.61 | 676869 |
| 1733441700 | 3.59 | -0.22 | -5.77 | 3.82 | 3.942 | 3.58 | 1503230 |
| 1733355300 | 3.81 | -0.16 | -4.03 | 3.97 | 3.97 | 3.725 | 2343361 |
| 1733268900 | 3.97 | 0.11 | 2.85 | 3.91 | 4.01 | 3.82 | 2896545 |
| 1733182500 | 3.86 | -0.01 | -0.26 | 3.93 | 3.93 | 3.69 | 2805267 |
| 1732917840 | 3.87 | -0.03 | -0.77 | 3.92 | 3.94 | 3.83 | 629724 |
| 1732750500 | 3.9 | -0.06 | -1.52 | 3.99 | 4.04 | 3.89 | 781417 |
| 1732664100 | 3.96 | -0.08 | -1.98 | 4 | 4.015 | 3.865 | 846443 |
| 1732577700 | 4.04 | -0.01 | -0.25 | 4.09 | 4.14 | 3.93 | 880094 |
| 1732318500 | 4.05 | 0.03 | 0.75 | 4.08 | 4.21 | 4.01 | 1173805 |
| 1732232100 | 4.0199999 | 0.05 | 1.26 | 4 | 4.085 | 3.95 | 755477 |
| 1732145700 | 3.97 | -0.11 | -2.70 | 4.07 | 4.155 | 3.9025 | 763590 |
| 1732059300 | 4.08 | 0.14 | 3.55 | 3.95 | 4.105 | 3.8839 | 690727 |
| 1731972900 | 3.94 | 0.08 | 2.07 | 3.9 | 4.08 | 3.76 | 1110742 |
| 1731713700 | 3.86 | -0.15 | -3.62 | 4.11 | 4.12 | 3.7716 | 687109 |
| 1731627300 | 4.005 | -0.43 | -9.59 | 4.29 | 4.3496 | 3.63 | 1785435 |
| 1731540900 | 4.43 | 0.98 | 28.41 | 3.85 | 4.57 | 3.73 | 2498171 |
| 1731454500 | 3.45 | -0.05 | -1.43 | 3.55 | 3.62 | 3.39 | 552547 |
| 1731368100 | 3.5 | 0.22 | 6.71 | 3.34 | 3.545 | 3.33 | 621321 |
| 1731108900 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.34 | 3.2 | 284262 |
| 1731022500 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.345 | 3.1549999 | 464289 |
| 1730936100 | 3.21 | 0.17 | 5.59 | 3.19 | 3.235 | 3.07 | 542566 |
| 1730849700 | 3.04 | 0.05 | 1.67 | 2.97 | 3.09 | 2.96 | 224382 |
| 1730763300 | 2.99 | 0.21 | 7.55 | 2.7799999 | 3.005 | 2.75 | 371751 |
| 1730500500 | 2.7799999 | 0.01 | 0.36 | 2.81 | 2.84 | 2.77 | 144497 |
| 1730414100 | 2.77 | -0.12 | -4.15 | 2.89 | 2.91 | 2.755 | 209947 |
| 1730327700 | 2.89 | -0.09 | -3.02 | 2.97 | 3.005 | 2.89 | 118014 |
| 1730241300 | 2.98 | 0.03 | 1.02 | 2.92 | 3.02 | 2.9 | 1092214 |
| 1730154900 | 2.95 | 0.15 | 5.36 | 2.85 | 2.98 | 2.85 | 905145 |
| 1729895700 | 2.8 | -0.07 | -2.44 | 2.9 | 2.91 | 2.79 | 161751 |
| 1729809300 | 2.87 | -0.02 | -0.69 | 2.93 | 2.93 | 2.82 | 180302 |
| 1729722900 | 2.89 | -0.21 | -6.77 | 3.07 | 3.09 | 2.87 | 156769 |
| 1729636500 | 3.1 | -0.01 | -0.32 | 3.1 | 3.15 | 3.055 | 166584 |
| 1729550100 | 3.11 | -0.05 | -1.58 | 3.14 | 3.18 | 3.09 | 262365 |
| 1729290900 | 3.16 | 0.09 | 2.93 | 3.09 | 3.16 | 3.08 | 200789 |
| 1729204500 | 3.07 | -0.18 | -5.54 | 3.25 | 3.25 | 3.05 | 189277 |
| 1729118100 | 3.25 | 0.05 | 1.56 | 3.25 | 3.2599999 | 3.195 | 304484 |
| 1729031700 | 3.2 | 0.11 | 3.56 | 3.11 | 3.235 | 3.1 | 365336 |
| 1728945300 | 3.09 | 0.02 | 0.65 | 3.07 | 3.125 | 3.04 | 2587909 |
| 1728686100 | 3.07 | 0.17 | 5.86 | 2.9 | 3.076 | 2.895 | 206302 |
| 1728599700 | 2.9 | -0.12 | -3.97 | 2.95 | 3.02 | 2.89 | 247742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
