Stockscreener 앱 받기
0.9997
9.94%
-0.1103
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.13 | $0.9901 | $0.1399 | 1,266,362.0 | -9.94% |
| 2026-10-15 | $1.15 | $1.10 | $0.045 | 782,686.0 | -2.63% |
| 2026-10-14 | $1.20 | $1.13 | $0.07 | 652,855.0 | -5.79% |
| 2026-10-13 | $1.24 | $1.20 | $0.045 | 706,933.0 | -1.63% |
| 2026-10-12 | $1.28 | $1.22 | $0.06 | 506,689.0 | -4.65% |
| 2026-10-09 | $1.31 | $1.27 | $0.04 | 402,066.0 | +0.78% |
| 2026-10-08 | $1.31 | $1.25 | $0.06 | 750,036.0 | -3.03% |
| 2026-10-07 | $1.39 | $1.30 | $0.09 | 772,028.0 | -1.49% |
| 2026-10-06 | $1.35 | $1.29 | $0.06 | 608,730.0 | +3.88% |
| 2026-10-05 | $1.34 | $1.27 | $0.063 | 1,834,550.0 | -3.01% |
| 2026-10-02 | $1.40 | $1.32 | $0.08 | 536,992.0 | -5.00% |
| 2026-10-01 | $1.43 | $1.37 | $0.06 | 684,627.0 | +2.19% |
| 2026-09-30 | $1.41 | $1.35 | $0.055 | 543,875.0 | -1.08% |
| 2026-09-29 | $1.40 | $1.36 | $0.044 | 460,393.0 | +0.36% |
| 2026-09-28 | $1.39 | $1.35 | $0.04 | 446,320.0 | -2.13% |
| 2026-09-25 | $1.44 | $1.36 | $0.0796 | 609,300.0 | -0.70% |
| 2026-09-24 | $1.46 | $1.39 | $0.07 | 532,660.0 | -2.07% |
| 2026-09-23 | $1.47 | $1.42 | $0.05 | 415,618.0 | -2.03% |
| 2026-09-22 | $1.50 | $1.40 | $0.095 | 412,676.0 | +5.71% |
| 2026-09-21 | $1.42 | $1.38 | $0.035 | 355,830.0 | -1.41% |
| 2026-09-18 | $1.42 | $1.34 | $0.08 | 1,002,665.0 | +4.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.43 | $0.9901 | $0.4399 | 9,504,554.0 | -27.03% |
| 2026-09 | $1.73 | $1.34 | $0.39 | 13,799,159.0 | -20.35% |
| 2026-08 | $2.45 | $1.54 | $0.91 | 18,689,460.0 | -27.43% |
| 2026-07 | $2.69 | $2.23 | $0.455 | 15,494,078.0 | -2.47% |
| 2026-06 | $2.58 | $2.18 | $0.395 | 17,177,144.0 | -5.45% |
| 2026-05 | $2.79 | $2.04 | $0.745 | 29,198,881.0 | +9.36% |
| 2026-04 | $2.66 | $2.21 | $0.448 | 46,356,262.0 | -0.84% |
| 2026-03 | $3.17 | $2.25 | $0.91 | 15,272,484.0 | -26.17% |
| 2026-02 | $4.38 | $3.18 | $1.19 | 11,287,540.0 | -19.75% |
| 2026-01 | $5.20 | $3.60 | $1.60 | 16,053,856.0 | -22.78% |
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.91 | $4.61 | $1.30 | 30,422,334.0 | +0.00% |
| 2025-11 | $7.08 | $3.84 | $3.24 | 61,398,925.0 | +21.88% |
| 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% |
0.53%
0.70%
자본화:
|
볼륨(24시간):