Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organogenesis Holdings Inc (NQ: ORGO )

2.740 -0.110 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.890 5.990 5.580 5.610 2,099,827 -0.36(-6.03%)
May 27, 2022 5.620 5.990 5.620 5.970 738,338 +0.36(+6.42%)
May 26, 2022 5.750 5.895 5.520 5.610 846,769 -0.11(-1.92%)
May 25, 2022 5.630 5.750 5.450 5.720 1,022,087 +0.08(+1.42%)
May 24, 2022 5.710 5.780 5.580 5.640 774,274 -0.11(-1.91%)
May 23, 2022 6.050 6.050 5.695 5.750 969,564 -0.23(-3.85%)
May 20, 2022 5.980 6.150 5.730 5.980 714,311 +0.09(+1.53%)
May 19, 2022 5.450 6.110 5.410 5.890 1,371,341 +0.43(+7.88%)
May 18, 2022 5.660 5.778 5.375 5.460 1,235,718 -0.46(-7.77%)
May 17, 2022 5.980 6.100 5.820 5.920 712,267 +0.13(+2.25%)
May 16, 2022 6.060 6.350 5.770 5.790 945,064 -0.38(-6.16%)
May 13, 2022 6.030 6.320 6.010 6.170 1,347,868 +0.23(+3.87%)
May 12, 2022 5.750 6.160 5.520 5.940 1,681,613 +0.06(+1.02%)
May 11, 2022 5.500 6.530 5.500 5.880 2,554,877 +0.35(+6.33%)
May 10, 2022 5.840 5.890 5.300 5.530 1,831,182 -0.09(-1.60%)
May 09, 2022 6.050 6.090 5.620 5.620 2,078,144 -0.59(-9.50%)
May 06, 2022 6.590 6.645 6.170 6.210 1,082,990 -0.51(-7.59%)
May 05, 2022 7.270 7.270 6.530 6.720 1,127,941 -0.65(-8.82%)
May 04, 2022 6.900 7.520 6.750 7.370 1,082,650 +0.47(+6.81%)
May 03, 2022 6.670 6.930 6.580 6.900 625,557 +0.23(+3.45%)
May 02, 2022 6.380 6.680 6.320 6.670 1,086,056 +0.23(+3.57%)
Apr 29, 2022 6.590 6.860 6.410 6.440 431,826 -0.27(-4.02%)
Apr 28, 2022 6.570 6.760 6.230 6.710 734,821 +0.29(+4.52%)
Apr 27, 2022 6.400 6.650 6.380 6.420 609,681 -0.01(-0.16%)
Apr 26, 2022 6.770 6.810 6.400 6.430 798,553 -0.48(-6.95%)
Apr 25, 2022 6.700 6.920 6.630 6.910 540,440 +0.11(+1.62%)
Apr 22, 2022 7.100 7.200 6.770 6.800 519,050 -0.31(-4.36%)
Apr 21, 2022 7.690 7.831 7.030 7.110 843,741 -0.42(-5.58%)
Apr 20, 2022 7.590 7.670 7.350 7.530 371,375 +0.01(+0.13%)
Apr 19, 2022 7.050 7.655 7.050 7.520 561,226 +0.48(+6.82%)
Apr 18, 2022 7.370 7.370 7.010 7.040 611,079 -0.31(-4.22%)
Apr 14, 2022 7.820 7.898 7.300 7.350 1,106,353 -0.47(-6.01%)
Apr 13, 2022 7.700 7.870 7.680 7.820 523,980 +0.17(+2.22%)
Apr 12, 2022 7.840 8.160 7.530 7.650 1,178,875 -0.06(-0.78%)
Apr 11, 2022 7.740 7.870 7.570 7.710 1,886,892 -0.14(-1.78%)
Apr 08, 2022 7.950 8.075 7.710 7.850 875,849 -0.14(-1.75%)
Apr 07, 2022 7.840 8.050 7.610 7.990 1,094,015 +0.12(+1.52%)
Apr 06, 2022 7.930 8.005 7.670 7.870 872,344 -0.10(-1.25%)
Apr 05, 2022 8.110 8.130 7.820 7.970 999,829 -0.18(-2.21%)
Apr 04, 2022 7.900 8.270 7.820 8.150 846,603 +0.26(+3.30%)
Apr 01, 2022 7.620 7.900 7.460 7.890 973,464 +0.27(+3.54%)
Mar 31, 2022 7.630 7.850 7.585 7.620 921,865 -0.05(-0.65%)
Mar 30, 2022 7.800 7.980 7.660 7.670 851,250 -0.16(-2.04%)
Mar 29, 2022 7.400 7.890 7.340 7.830 880,619 +0.53(+7.26%)
Mar 28, 2022 7.190 7.387 7.070 7.300 489,128 +0.06(+0.83%)
Mar 25, 2022 7.370 7.400 7.170 7.240 624,938 -0.10(-1.36%)
Mar 24, 2022 7.310 7.360 7.060 7.340 891,096 +0.09(+1.24%)
Mar 23, 2022 7.570 7.600 7.165 7.250 794,220 -0.41(-5.35%)
Mar 22, 2022 7.540 7.740 7.525 7.660 1,031,886 +0.12(+1.59%)
Mar 21, 2022 7.580 7.780 7.370 7.540 1,518,886 +0.19(+2.59%)
Mar 18, 2022 7.890 7.930 7.330 7.350 5,129,734 -0.56(-7.08%)
Mar 17, 2022 7.800 7.940 7.590 7.910 1,127,317 +0.10(+1.28%)
Mar 16, 2022 7.520 7.820 7.450 7.810 1,128,048 +0.36(+4.83%)
Mar 15, 2022 7.360 7.490 7.190 7.450 1,051,143 +0.14(+1.92%)
Mar 14, 2022 7.590 7.770 7.230 7.310 1,192,162 -0.31(-4.07%)
Mar 11, 2022 8.480 8.480 7.570 7.620 1,312,997 -0.77(-9.18%)
Mar 10, 2022 8.400 8.540 8.220 8.390 733,626 -0.18(-2.10%)
Mar 09, 2022 8.650 8.688 8.150 8.570 1,622,217 +0.09(+1.06%)
Mar 08, 2022 9.000 9.000 8.420 8.480 1,066,529 -0.47(-5.25%)
Mar 07, 2022 8.600 9.200 8.510 8.950 1,040,129 +0.35(+4.07%)
Mar 04, 2022 8.690 9.000 8.500 8.600 1,109,840 -0.21(-2.38%)
Mar 03, 2022 8.868 9.130 8.416 8.810 1,451,819 +0.02(+0.23%)
Mar 02, 2022 8.140 9.270 8.000 8.790 3,847,966 +1.55(+21.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.