Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Organogenesis Holdings Inc (NQ: ORGO )

2.500 -0.090 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 3.010 3.040 2.760 2.780 565,528 -0.24(-7.95%)
Jul 31, 2024 3.120 3.130 2.920 3.020 334,879 +0.00(+0.00%)
Jul 30, 2024 3.080 3.110 3.000 3.020 226,622 -0.04(-1.31%)
Jul 29, 2024 3.240 3.240 3.040 3.060 273,897 -0.18(-5.56%)
Jul 26, 2024 3.250 3.255 3.185 3.240 200,753 +0.02(+0.62%)
Jul 25, 2024 3.100 3.275 3.060 3.220 1,611,912 +0.12(+3.87%)
Jul 24, 2024 3.160 3.260 3.090 3.100 370,250 -0.07(-2.21%)
Jul 23, 2024 2.990 3.190 2.990 3.170 478,665 +0.15(+4.97%)
Jul 22, 2024 2.910 3.050 2.870 3.020 329,543 +0.12(+4.14%)
Jul 19, 2024 2.940 2.970 2.855 2.900 251,611 -0.04(-1.36%)
Jul 18, 2024 3.010 3.090 2.915 2.940 362,279 -0.10(-3.29%)
Jul 17, 2024 3.010 3.118 3.000 3.040 518,969 -0.05(-1.62%)
Jul 16, 2024 2.950 3.100 2.890 3.090 2,089,868 +0.20(+6.92%)
Jul 15, 2024 2.950 2.950 2.835 2.890 1,198,505 -0.02(-0.69%)
Jul 12, 2024 3.000 3.000 2.880 2.910 919,529 -0.04(-1.36%)
Jul 11, 2024 2.900 3.040 2.880 2.950 1,197,465 +0.09(+3.15%)
Jul 10, 2024 2.810 2.870 2.750 2.860 781,047 +0.08(+2.88%)
Jul 09, 2024 2.780 2.800 2.705 2.780 4,599,437 -0.03(-1.07%)
Jul 08, 2024 2.830 2.960 2.780 2.810 575,689 +0.03(+1.08%)
Jul 05, 2024 2.750 2.805 2.690 2.780 547,962 -0.01(-0.36%)
Jul 03, 2024 2.690 2.810 2.690 2.790 236,347 +0.13(+4.89%)
Jul 02, 2024 2.710 2.730 2.640 2.660 259,172 -0.04(-1.48%)
Jul 01, 2024 2.900 2.910 2.700 2.700 527,909 -0.10(-3.57%)
Jun 28, 2024 2.740 2.840 2.655 2.800 1,089,004 +0.16(+6.06%)
Jun 27, 2024 2.580 2.680 2.565 2.640 310,926 +0.06(+2.33%)
Jun 26, 2024 2.500 2.580 2.440 2.580 491,774 +0.08(+3.20%)
Jun 25, 2024 2.470 2.560 2.425 2.500 719,613 +0.04(+1.63%)
Jun 24, 2024 2.510 2.520 2.360 2.460 1,428,033 -0.04(-1.60%)
Jun 21, 2024 2.480 2.555 2.465 2.500 2,754,438 +0.04(+1.63%)
Jun 20, 2024 2.480 2.500 2.440 2.460 943,552 -0.01(-0.40%)
Jun 18, 2024 2.550 2.555 2.445 2.470 1,076,948 -0.10(-3.89%)
Jun 17, 2024 2.480 2.590 2.425 2.570 3,061,667 +0.07(+3.01%)
Jun 14, 2024 2.540 2.580 2.430 2.495 327,930 -0.11(-4.41%)
Jun 13, 2024 2.650 2.705 2.510 2.610 398,226 -0.03(-1.14%)
Jun 12, 2024 2.760 2.840 2.640 2.640 416,613 -0.06(-2.22%)
Jun 11, 2024 2.640 2.705 2.630 2.700 253,723 +0.04(+1.50%)
Jun 10, 2024 2.730 2.740 2.620 2.660 477,617 -0.09(-3.27%)
Jun 07, 2024 2.670 2.750 2.580 2.750 950,203 +0.07(+2.61%)
Jun 06, 2024 2.630 2.700 2.611 2.680 1,030,324 +0.03(+1.13%)
Jun 05, 2024 2.510 2.660 2.490 2.650 1,821,884 +0.14(+5.58%)
Jun 04, 2024 2.590 2.590 2.480 2.510 1,136,993 -0.09(-3.46%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.