Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Organogenesis Holdings Inc (NQ: ORGO )

2.855 +0.035 (+1.24%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.920 2.940 2.765 2.820 280,675 -0.04(-1.40%)
Sep 30, 2024 2.890 2.960 2.835 2.860 525,267 -0.03(-1.04%)
Sep 27, 2024 2.850 3.000 2.850 2.890 528,179 +0.07(+2.48%)
Sep 26, 2024 2.860 2.880 2.811 2.820 220,570 +0.05(+1.81%)
Sep 25, 2024 2.930 2.950 2.765 2.770 471,867 -0.14(-4.81%)
Sep 24, 2024 2.850 2.950 2.850 2.910 293,188 +0.09(+3.19%)
Sep 23, 2024 2.860 2.860 2.735 2.820 367,571 -0.01(-0.35%)
Sep 20, 2024 2.870 2.925 2.820 2.830 647,465 -0.10(-3.41%)
Sep 19, 2024 2.950 3.000 2.810 2.930 222,990 +0.08(+2.81%)
Sep 18, 2024 2.920 3.005 2.835 2.850 617,509 -0.06(-2.06%)
Sep 17, 2024 2.880 2.990 2.840 2.910 262,038 +0.05(+1.75%)
Sep 16, 2024 2.820 2.875 2.745 2.860 278,173 +0.05(+1.78%)
Sep 13, 2024 2.670 2.810 2.665 2.810 363,057 +0.20(+7.66%)
Sep 12, 2024 2.580 2.620 2.480 2.610 964,360 +0.05(+1.95%)
Sep 11, 2024 2.550 2.570 2.490 2.560 400,880 +0.00(+0.00%)
Sep 10, 2024 2.550 2.570 2.470 2.560 434,750 +0.02(+0.79%)
Sep 09, 2024 2.480 2.610 2.480 2.540 295,584 +0.07(+2.83%)
Sep 06, 2024 2.630 2.705 2.455 2.470 275,669 -0.17(-6.44%)
Sep 05, 2024 2.750 2.760 2.620 2.640 215,378 -0.06(-2.22%)
Sep 04, 2024 2.700 2.765 2.650 2.700 711,449 -0.03(-1.10%)
Sep 03, 2024 2.830 2.900 2.705 2.730 1,729,856 -0.15(-5.21%)
Aug 30, 2024 2.890 2.910 2.850 2.880 375,130 -0.02(-0.69%)
Aug 29, 2024 2.970 3.020 2.880 2.900 441,856 -0.03(-1.02%)
Aug 28, 2024 2.920 2.960 2.890 2.930 193,101 -0.01(-0.34%)
Aug 27, 2024 3.000 3.010 2.900 2.940 211,822 -0.09(-2.97%)
Aug 26, 2024 2.930 3.050 2.900 3.030 428,568 +0.10(+3.41%)
Aug 23, 2024 2.790 2.965 2.780 2.930 690,647 +0.18(+6.55%)
Aug 22, 2024 2.850 2.850 2.750 2.750 579,804 -0.08(-2.83%)
Aug 21, 2024 2.710 2.870 2.675 2.830 654,370 +0.14(+5.20%)
Aug 20, 2024 2.670 2.730 2.590 2.690 790,717 +0.02(+0.75%)
Aug 19, 2024 2.630 2.690 2.545 2.670 875,903 +0.11(+4.30%)
Aug 16, 2024 2.510 2.585 2.450 2.560 714,975 +0.04(+1.59%)
Aug 15, 2024 2.680 2.690 2.520 2.520 871,023 -0.06(-2.33%)
Aug 14, 2024 2.600 2.660 2.530 2.580 844,634 -0.08(-3.01%)
Aug 13, 2024 2.480 2.660 2.430 2.660 948,629 +0.24(+9.92%)
Aug 12, 2024 2.550 2.580 2.280 2.420 4,153,032 -0.13(-5.10%)
Aug 09, 2024 2.800 3.120 2.510 2.550 861,548 -0.07(-2.67%)
Aug 08, 2024 2.540 2.630 2.450 2.620 676,260 +0.12(+4.80%)
Aug 07, 2024 2.660 2.660 2.470 2.500 530,552 -0.09(-3.47%)
Aug 06, 2024 2.490 2.630 2.450 2.590 517,414 +0.11(+4.44%)
Aug 05, 2024 2.510 2.510 2.390 2.480 491,259 -0.18(-6.77%)
Aug 02, 2024 2.610 2.750 2.580 2.660 596,949 -0.12(-4.32%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.