ORGO - Organogenesis Holdings Inc.
IEX Last Trade
3.11
-0.035 -1.125%
Share volume: 5,254
Last Updated: Fri 27 Dec 2024 05:30:25 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$3.14
-0.04
-1.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.26 | $3.26 | $3.30 | $3.30 | $3.17 | $3.17 | $3.18 | $3.18 | 237,934 | $237,923.00 |
| 12/23/2024 | $3.10 | $3.10 | $3.23 | $3.23 | $3.02 | $3.02 | $3.18 | $3.18 | 375,100 | $375,100.00 |
| 12/20/2024 | $3.06 | $3.06 | $3.25 | $3.25 | $3.05 | $3.05 | $3.05 | $3.05 | 1,834,579 | $1,341,766.00 |
| 12/19/2024 | $3.35 | $3.35 | $3.35 | $3.35 | $3.11 | $3.11 | $3.11 | $3.11 | 639,703 | $639,703.00 |
| 12/18/2024 | $3.59 | $3.59 | $3.61 | $3.61 | $3.22 | $3.22 | $3.24 | $3.24 | 1,354,954 | $1,354,954.00 |
| 12/17/2024 | $3.56 | $3.56 | $3.68 | $3.68 | $3.51 | $3.51 | $3.57 | $3.57 | 410,767 | $410,767.00 |
| 12/16/2024 | $3.45 | $3.45 | $3.56 | $3.56 | $3.36 | $3.36 | $3.55 | $3.55 | 390,298 | $390,298.00 |
| 12/13/2024 | $3.50 | $3.50 | $3.50 | $3.50 | $3.28 | $3.28 | $3.40 | $3.40 | 533,181 | $533,181.00 |