NASDAQ, ORGO End of Day and Historical Stock Data [Organogenesis Holdings Inc]

ORGO

05 Aug 25 16:43

LAST: 4.530	CHANGE: 0.07	OPEN: 4.640	HIGH: 4.670	ASK: 0.000	VOLUME: 461.7K
LAST: 4.530	CHG(%): 1.52	PREV: 4.600	LOW: 4.490	BID: 0.000	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Aug 25	4.640	4.670	4.495	4.530	461.6K
04 Aug 25	4.560	4.690	4.480	4.600	742.3K
01 Aug 25	4.550	4.610	4.360	4.510	1.55M
31 Jul 25	4.620	4.720	4.575	4.620	459K
30 Jul 25	4.780	4.820	4.590	4.660	486.5K
29 Jul 25	5.050	5.076	4.760	4.770	321.6K
28 Jul 25	5.050	5.148	4.920	5.020	610.4K
25 Jul 25	4.790	5.035	4.671	5.030	1.35M
24 Jul 25	4.960	4.960	4.735	4.750	506.7K
23 Jul 25	4.910	5.015	4.820	4.980	646.4K

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	2.2193
PtS:	N/A
EBITDA:	N/A
Shares:	126.85M
Market Cap:	574.65M
52wk range:	2.28 - 6.71

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,054	403	2.0
DJI	44,112	-62	0.1
SP500	6,299	-31	0.5
DAX	23,846	88	0.4
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,903	169	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

ORGO

4.530

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

SYMBOL HISTORY

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES