NASDAQ:ORGO
Organogenesis Holdings Inc. Class A Stock Price (Quote)
$2.46
+0.105 (+4.47%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.17 | $3.07 | Monday, 29th Apr 2024 ORGO stock ended at $2.46. This is 4.47% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 7.08% from a day low at $2.32 to a day high of $2.49. |
| 90 days | $2.17 | $3.86 | |
| 52 weeks | $1.89 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $2.35 | $2.49 | $2.32 | $2.46 | 934 414 |
| Apr 26, 2024 | $2.29 | $2.39 | $2.26 | $2.35 | 903 466 |
| Apr 25, 2024 | $2.91 | $2.93 | $2.17 | $2.29 | 2 551 283 |
| Apr 24, 2024 | $2.95 | $3.04 | $2.93 | $2.98 | 472 967 |
| Apr 23, 2024 | $2.98 | $3.07 | $2.94 | $2.98 | 630 522 |
| Apr 22, 2024 | $2.94 | $3.04 | $2.90 | $2.97 | 1 268 488 |
| Apr 19, 2024 | $2.82 | $2.91 | $2.81 | $2.90 | 421 197 |
| Apr 18, 2024 | $2.81 | $2.88 | $2.77 | $2.86 | 316 518 |
| Apr 17, 2024 | $2.88 | $2.92 | $2.77 | $2.79 | 327 605 |
| Apr 16, 2024 | $2.76 | $2.90 | $2.75 | $2.86 | 481 244 |
| Apr 15, 2024 | $2.91 | $2.92 | $2.76 | $2.76 | 248 570 |
| Apr 12, 2024 | $2.97 | $3.02 | $2.79 | $2.88 | 404 570 |
| Apr 11, 2024 | $2.95 | $3.03 | $2.94 | $3.00 | 298 254 |
| Apr 10, 2024 | $2.77 | $2.97 | $2.75 | $2.95 | 607 025 |
| Apr 09, 2024 | $2.98 | $3.07 | $2.89 | $2.92 | 419 812 |
| Apr 08, 2024 | $2.85 | $3.03 | $2.85 | $2.97 | 517 097 |
| Apr 05, 2024 | $2.78 | $2.90 | $2.74 | $2.83 | 5 333 402 |
| Apr 04, 2024 | $2.81 | $2.92 | $2.71 | $2.80 | 698 345 |
| Apr 03, 2024 | $2.59 | $2.79 | $2.56 | $2.77 | 888 557 |
| Apr 02, 2024 | $2.84 | $2.84 | $2.54 | $2.61 | 744 870 |
| Apr 01, 2024 | $2.86 | $2.90 | $2.72 | $2.80 | 245 106 |
| Mar 28, 2024 | $2.74 | $2.87 | $2.72 | $2.84 | 253 053 |
| Mar 27, 2024 | $2.66 | $2.78 | $2.60 | $2.76 | 395 995 |
| Mar 26, 2024 | $2.66 | $2.68 | $2.61 | $2.62 | 380 992 |
| Mar 25, 2024 | $2.63 | $2.69 | $2.59 | $2.62 | 371 395 |
