Stockscreener 앱 받기
2.85
4.04%
-0.12
시간 외 거래:
2.87
0.02
+0.70%
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $3.00 | $2.82 | $0.18 | 549,578.0 | -4.04% |
| 2024-05-15 | $2.98 | $2.81 | $0.17 | 577,093.0 | +4.39% |
| 2024-05-14 | $3.05 | $2.83 | $0.22 | 1,507,113.0 | -3.89% |
| 2024-05-13 | $3.04 | $2.85 | $0.19 | 2,976,390.0 | -2.31% |
| 2024-05-10 | $3.14 | $2.50 | $0.645 | 3,546,124.0 | +32.89% |
| 2024-05-09 | $2.35 | $2.21 | $0.14 | 1,782,213.0 | -1.30% |
| 2024-05-08 | $2.50 | $2.27 | $0.22 | 888,324.0 | -5.33% |
| 2024-05-07 | $2.53 | $2.39 | $0.14 | 3,404,335.0 | +2.09% |
| 2024-05-06 | $2.52 | $2.38 | $0.14 | 1,233,212.0 | -4.02% |
| 2024-05-03 | $2.64 | $2.46 | $0.185 | 892,281.0 | +0.00% |
| 2024-05-02 | $2.92 | $2.42 | $0.50 | 2,997,312.0 | -0.80% |
| 2024-05-01 | $2.57 | $2.35 | $0.215 | 461,510.0 | +6.81% |
| 2024-04-30 | $2.44 | $2.35 | $0.0883 | 259,065.0 | -4.28% |
| 2024-04-29 | $2.48 | $2.32 | $0.1642 | 882,611.0 | +4.47% |
| 2024-04-26 | $2.39 | $2.26 | $0.1299 | 903,518.0 | +2.84% |
| 2024-04-25 | $2.95 | $2.17 | $0.785 | 2,555,044.0 | -23.32% |
| 2024-04-24 | $3.04 | $2.93 | $0.11 | 2,971,333.0 | +0.00% |
| 2024-04-23 | $3.06 | $2.94 | $0.125 | 630,523.0 | +0.34% |
| 2024-04-22 | $3.04 | $2.90 | $0.14 | 1,733,409.0 | +2.41% |
| 2024-04-19 | $2.91 | $2.81 | $0.10 | 413,918.0 | +1.40% |
| 2024-04-18 | $2.88 | $2.77 | $0.11 | 778,500.0 | +2.51% |
| 2024-04-17 | $2.92 | $2.77 | $0.15 | 794,171.0 | -2.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.14 | $2.21 | $0.93 | 21,365,063.0 | +21.28% |
| 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% |
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.80 | $2.46 | $0.345 | 14,066,851.0 | -1.82% |
| 2022-11 | $3.40 | $2.23 | $1.17 | 13,232,712.0 | -16.46% |
| 2022-10 | $3.44 | $3.04 | $0.40 | 9,870,119.0 | +1.23% |
| 2022-09 | $3.76 | $3.08 | $0.6775 | 29,058,445.0 | -9.75% |
| 2022-08 | $6.52 | $3.56 | $2.96 | 25,095,598.0 | -37.46% |
| 2022-07 | $5.96 | $4.88 | $1.08 | 13,602,199.0 | +17.62% |
| 2022-06 | $5.75 | $4.62 | $1.13 | 22,254,804.0 | -13.01% |
| 2022-05 | $7.52 | $5.30 | $2.22 | 25,296,104.0 | -12.89% |
| 2022-04 | $8.27 | $6.23 | $2.04 | 16,379,996.0 | -15.49% |
| 2022-03 | $9.27 | $7.06 | $2.21 | 31,056,263.0 | +2.42% |
| 2022-02 | $8.09 | $6.37 | $1.72 | 20,089,634.0 | -3.25% |
| 2022-01 | $9.67 | $6.69 | $2.98 | 14,601,930.0 | -16.77% |
0.46%
자본화:
|
볼륨(24시간):