Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Organogenesis Holdings Inc (NQ: ORGO )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.580 3.580 3.440 3.490 510,961 -0.09(-2.51%)
Feb 27, 2024 3.530 3.650 3.510 3.580 461,565 +0.09(+2.58%)
Feb 26, 2024 3.430 3.525 3.370 3.490 364,078 +0.03(+0.87%)
Feb 23, 2024 3.400 3.475 3.300 3.460 414,769 +0.07(+2.06%)
Feb 22, 2024 3.430 3.455 3.355 3.390 540,585 -0.04(-1.17%)
Feb 21, 2024 3.400 3.560 3.360 3.430 366,043 +0.01(+0.29%)
Feb 20, 2024 3.490 3.540 3.340 3.420 591,644 -0.06(-1.72%)
Feb 16, 2024 3.640 3.670 3.480 3.480 379,937 -0.20(-5.43%)
Feb 15, 2024 3.720 3.760 3.599 3.680 649,387 +0.01(+0.14%)
Feb 14, 2024 3.620 3.745 3.530 3.675 282,427 +0.15(+4.11%)
Feb 13, 2024 3.630 3.800 3.450 3.530 519,977 -0.31(-8.07%)
Feb 12, 2024 3.620 3.860 3.580 3.840 1,123,279 +0.19(+5.21%)
Feb 09, 2024 3.640 3.660 3.580 3.650 299,369 +0.03(+0.83%)
Feb 08, 2024 3.570 3.680 3.505 3.620 450,120 +0.06(+1.69%)
Feb 07, 2024 3.500 3.660 3.435 3.560 663,969 +0.13(+3.79%)
Feb 06, 2024 3.200 3.430 3.190 3.430 434,044 +0.23(+7.19%)
Feb 05, 2024 3.250 3.325 3.180 3.200 449,919 -0.13(-3.90%)
Feb 02, 2024 3.450 3.450 3.220 3.330 355,735 -0.10(-2.92%)
Feb 01, 2024 3.330 3.450 3.305 3.430 474,994 +0.13(+3.94%)
Jan 31, 2024 3.480 3.510 3.290 3.300 527,115 -0.19(-5.44%)
Jan 30, 2024 3.590 3.591 3.425 3.490 446,972 -0.15(-4.12%)
Jan 29, 2024 3.500 3.730 3.450 3.640 474,906 +0.13(+3.70%)
Jan 26, 2024 3.680 3.685 3.465 3.510 340,638 -0.14(-3.84%)
Jan 25, 2024 3.600 3.680 3.580 3.650 396,600 +0.10(+2.82%)
Jan 24, 2024 3.740 3.740 3.525 3.550 482,324 -0.12(-3.14%)
Jan 23, 2024 3.840 3.840 3.655 3.665 688,352 -0.10(-2.79%)
Jan 22, 2024 3.820 3.870 3.690 3.770 575,200 +0.03(+0.80%)
Jan 19, 2024 3.840 3.840 3.660 3.740 453,765 -0.05(-1.32%)
Jan 18, 2024 3.900 3.915 3.685 3.790 562,378 -0.08(-2.07%)
Jan 17, 2024 3.700 3.870 3.610 3.870 709,633 +0.07(+1.84%)
Jan 16, 2024 3.850 3.850 3.670 3.800 749,471 -0.12(-2.94%)
Jan 12, 2024 4.010 4.115 3.885 3.915 462,433 -0.10(-2.61%)
Jan 11, 2024 4.080 4.188 3.890 4.020 513,084 -0.06(-1.47%)
Jan 10, 2024 4.300 4.360 4.020 4.080 1,378,452 -0.25(-5.77%)
Jan 09, 2024 4.370 4.525 4.300 4.330 1,001,143 -0.16(-3.56%)
Jan 08, 2024 4.220 4.705 4.210 4.490 1,704,920 +0.28(+6.65%)
Jan 05, 2024 3.890 4.270 3.750 4.210 1,856,500 +0.48(+12.87%)
Jan 04, 2024 3.740 3.800 3.660 3.730 420,439 +0.02(+0.54%)
Jan 03, 2024 4.020 4.020 3.675 3.710 656,703 -0.37(-9.07%)
Jan 02, 2024 4.040 4.170 3.925 4.080 673,255 -0.01(-0.24%)
Dec 29, 2023 4.200 4.240 4.060 4.090 1,446,067 -0.10(-2.39%)
Dec 28, 2023 4.270 4.320 4.110 4.190 1,001,207 -0.02(-0.48%)
Dec 27, 2023 4.150 4.485 4.150 4.210 1,004,429 +0.24(+6.05%)
Dec 26, 2023 3.990 4.017 3.920 3.970 387,552 +0.01(+0.25%)
Dec 22, 2023 3.880 4.040 3.880 3.960 477,955 +0.08(+2.06%)
Dec 21, 2023 3.920 3.960 3.835 3.880 607,066 +0.04(+1.04%)
Dec 20, 2023 4.000 4.190 3.840 3.840 836,435 -0.17(-4.24%)
Dec 19, 2023 3.820 4.010 3.770 4.010 1,079,428 +0.26(+6.93%)
Dec 18, 2023 3.710 3.795 3.640 3.750 1,125,110 +0.00(+0.00%)
Dec 15, 2023 3.800 3.820 3.600 3.750 1,345,926 +0.02(+0.54%)
Dec 14, 2023 3.630 3.761 3.540 3.730 1,120,264 +0.21(+5.97%)
Dec 13, 2023 3.300 3.560 3.185 3.520 1,222,592 +0.25(+7.65%)
Dec 12, 2023 3.250 3.290 3.180 3.270 415,363 +0.04(+1.24%)
Dec 11, 2023 3.390 3.400 3.190 3.230 822,772 -0.10(-3.00%)
Dec 08, 2023 2.780 3.360 2.630 3.330 2,481,486 +0.52(+18.51%)
Dec 07, 2023 2.860 2.870 2.765 2.810 445,366 -0.05(-1.75%)
Dec 06, 2023 2.740 2.955 2.705 2.860 1,304,074 +0.15(+5.54%)
Dec 05, 2023 2.740 2.740 2.645 2.710 1,202,212 -0.03(-1.09%)
Dec 04, 2023 2.700 2.800 2.685 2.740 453,949 +0.01(+0.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.