Stockscreener 앱 받기
4.00
5.88%
-0.25
시장 영업 전:
4.10
0.10
+2.50%
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $4.30 | $3.94 | $0.36 | 1,644,353.0 | -5.88% |
| 2025-10-31 | $4.28 | $4.15 | $0.13 | 312,027.0 | +0.47% |
| 2025-10-30 | $4.29 | $4.15 | $0.145 | 1,427,472.0 | +1.44% |
| 2025-10-29 | $4.39 | $4.13 | $0.26 | 596,593.0 | -0.48% |
| 2025-10-28 | $4.37 | $4.19 | $0.175 | 842,072.0 | -2.10% |
| 2025-10-27 | $4.34 | $4.22 | $0.12 | 1,941,278.0 | +0.47% |
| 2025-10-24 | $4.39 | $4.13 | $0.259 | 446,257.0 | +3.65% |
| 2025-10-23 | $4.24 | $4.08 | $0.155 | 518,972.0 | +0.74% |
| 2025-10-22 | $4.14 | $4.03 | $0.115 | 395,195.0 | +0.25% |
| 2025-10-21 | $4.17 | $4.04 | $0.13 | 364,930.0 | -0.25% |
| 2025-10-20 | $4.13 | $4.02 | $0.115 | 378,344.0 | +0.99% |
| 2025-10-17 | $4.11 | $3.97 | $0.14 | 288,426.0 | -0.49% |
| 2025-10-16 | $4.21 | $4.05 | $0.16 | 712,789.0 | -0.25% |
| 2025-10-15 | $4.12 | $4.01 | $0.105 | 432,827.0 | +1.75% |
| 2025-10-14 | $4.06 | $3.84 | $0.22 | 324,432.0 | +1.27% |
| 2025-10-13 | $4.05 | $3.93 | $0.1167 | 287,568.0 | -0.25% |
| 2025-10-10 | $4.10 | $3.89 | $0.21 | 546,467.0 | -1.98% |
| 2025-10-09 | $4.13 | $3.96 | $0.175 | 511,738.0 | -2.18% |
| 2025-10-08 | $4.20 | $4.08 | $0.12 | 404,670.0 | -0.24% |
| 2025-10-07 | $4.22 | $4.02 | $0.1997 | 469,418.0 | -1.43% |
Organogenesis Holdings Inc 주식 (ORGO) 연도별 가격 이력
이 심층 분석에서는 Organogenesis Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Organogenesis Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.30 | $3.94 | $0.36 | 3,288,706.0 | -5.88% |
| 2025-10 | $4.41 | $3.84 | $0.565 | 13,775,556.0 | +0.71% |
| 2025-09 | $5.20 | $3.94 | $1.25 | 17,935,700.0 | -18.06% |
| 2025-08 | $5.17 | $3.58 | $1.59 | 14,075,952.0 | +11.47% |
| 2025-07 | $5.15 | $3.59 | $1.56 | 17,925,734.0 | +26.23% |
| 2025-06 | $3.77 | $2.61 | $1.16 | 20,767,449.0 | +33.58% |
| 2025-05 | $5.55 | $2.73 | $2.82 | 35,038,257.0 | -44.20% |
| 2025-04 | $4.92 | $3.52 | $1.40 | 30,704,310.0 | +13.66% |
| 2025-03 | $6.71 | $4.24 | $2.47 | 31,107,195.0 | -30.43% |
| 2025-02 | $6.40 | $3.07 | $3.33 | 65,506,445.0 | +68.75% |
| 2025-01 | $3.85 | $2.88 | $0.975 | 10,558,931.0 | +15.00% |
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.01 | $3.02 | $0.995 | 17,581,326.0 | -18.35% |
| 2024-11 | $4.57 | $2.75 | $1.82 | 15,663,371.0 | +39.71% |
| 2024-10 | $3.26 | $2.75 | $0.505 | 9,387,300.0 | -3.15% |
| 2024-09 | $3.00 | $2.46 | $0.55 | 9,050,597.0 | -0.69% |
| 2024-08 | $3.12 | $2.28 | $0.84 | 15,696,556.0 | -4.64% |
| 2024-07 | $3.27 | $2.64 | $0.635 | 17,636,656.0 | +7.86% |
| 2024-06 | $2.84 | $2.36 | $0.48 | 23,509,143.0 | +1.82% |
| 2024-05 | $3.14 | $2.21 | $0.93 | 27,885,138.0 | +17.02% |
| 2024-04 | $3.06 | $2.17 | $0.90 | 24,676,127.0 | -17.25% |
| 2024-03 | $3.39 | $2.52 | $0.87 | 15,987,922.0 | -20.45% |
| 2024-02 | $3.86 | $3.18 | $0.68 | 9,889,760.0 | +8.18% |
| 2024-01 | $4.71 | $3.29 | $1.42 | 14,550,803.0 | -19.32% |
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.49 | $2.51 | $1.98 | 18,349,191.0 | +60.39% |
| 2023-11 | $2.72 | $1.96 | $0.76 | 27,554,554.0 | +13.84% |
| 2023-10 | $3.19 | $2.08 | $1.11 | 11,332,977.0 | -29.56% |
| 2023-09 | $3.48 | $2.29 | $1.19 | 15,376,502.0 | +13.57% |
| 2023-08 | $4.42 | $2.30 | $2.12 | 26,642,417.0 | -34.43% |
| 2023-07 | $4.50 | $3.02 | $1.48 | 14,243,340.0 | +28.61% |
| 2023-06 | $4.35 | $3.27 | $1.08 | 17,973,203.0 | -8.54% |
| 2023-05 | $4.17 | $1.88 | $2.29 | 33,496,845.0 | +77.07% |
| 2023-04 | $2.24 | $1.79 | $0.445 | 9,988,255.0 | -3.76% |
| 2023-03 | $2.93 | $1.85 | $1.08 | 54,668,448.0 | -13.06% |
| 2023-02 | $3.00 | $2.28 | $0.72 | 13,602,599.0 | -4.30% |
| 2023-01 | $2.90 | $2.41 | $0.495 | 13,217,126.0 | -4.83% |
2.35%
0.90%
자본화:
|
볼륨(24시간):