Stockscreener 앱 받기
3.94
2.07%
0.08
시간 외 거래:
4.43
0.49
+12.44%
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.08 | $3.76 | $0.32 | 1,105,369.0 | +2.07% |
| 2024-11-15 | $4.12 | $3.77 | $0.3484 | 687,109.0 | -3.62% |
| 2024-11-14 | $4.35 | $3.63 | $0.7196 | 1,785,128.0 | -9.59% |
| 2024-11-13 | $4.57 | $3.73 | $0.84 | 2,491,255.0 | +28.41% |
| 2024-11-12 | $3.62 | $3.39 | $0.23 | 534,610.0 | -1.43% |
| 2024-11-11 | $3.54 | $3.33 | $0.215 | 611,446.0 | +6.71% |
| 2024-11-08 | $3.34 | $3.20 | $0.14 | 258,538.0 | +0.61% |
| 2024-11-07 | $3.35 | $3.15 | $0.19 | 450,510.0 | +1.56% |
| 2024-11-06 | $3.25 | $3.07 | $0.18 | 542,628.0 | +5.59% |
| 2024-11-05 | $3.09 | $2.96 | $0.13 | 222,174.0 | +1.67% |
| 2024-11-04 | $3.00 | $2.75 | $0.255 | 367,167.0 | +7.55% |
| 2024-11-01 | $2.84 | $2.77 | $0.07 | 136,778.0 | +0.36% |
| 2024-10-31 | $2.91 | $2.75 | $0.155 | 209,130.0 | -4.15% |
| 2024-10-30 | $3.00 | $2.89 | $0.115 | 112,883.0 | -3.02% |
| 2024-10-29 | $3.02 | $2.90 | $0.12 | 1,090,746.0 | +1.02% |
| 2024-10-28 | $2.98 | $2.85 | $0.13 | 904,485.0 | +5.36% |
| 2024-10-25 | $2.91 | $2.79 | $0.12 | 159,606.0 | -2.44% |
| 2024-10-24 | $2.93 | $2.82 | $0.11 | 178,700.0 | -0.69% |
| 2024-10-23 | $3.09 | $2.87 | $0.22 | 155,851.0 | -6.77% |
| 2024-10-22 | $3.15 | $3.06 | $0.095 | 164,141.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.57 | $2.75 | $1.82 | 10,298,081.0 | +42.24% |
| 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% |
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% |
0.79%
0.15%
자본화:
|
볼륨(24시간):