Stockscreener 앱 받기
1.71
4.27%
0.07
시간 외 거래:
1.71
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.73 | $1.62 | $0.105 | 665,507.0 | +4.27% |
| 2026-09-03 | $1.70 | $1.59 | $0.105 | 561,478.0 | -1.80% |
| 2026-09-02 | $1.72 | $1.63 | $0.09 | 991,049.0 | +2.45% |
| 2026-09-01 | $1.71 | $1.62 | $0.09 | 1,058,915.0 | -5.23% |
| 2026-08-31 | $1.75 | $1.67 | $0.085 | 637,968.0 | -1.15% |
| 2026-08-28 | $1.75 | $1.70 | $0.05 | 357,713.0 | +0.00% |
| 2026-08-27 | $1.76 | $1.70 | $0.06 | 526,109.0 | -0.57% |
| 2026-08-26 | $1.75 | $1.69 | $0.065 | 376,493.0 | +0.57% |
| 2026-08-25 | $1.75 | $1.68 | $0.075 | 678,166.0 | +4.19% |
| 2026-08-24 | $1.81 | $1.66 | $0.15 | 791,630.0 | -7.22% |
| 2026-08-21 | $1.87 | $1.78 | $0.09 | 563,080.0 | -2.17% |
| 2026-08-20 | $1.92 | $1.83 | $0.09 | 732,813.0 | -3.66% |
| 2026-08-19 | $1.95 | $1.80 | $0.15 | 604,728.0 | +6.70% |
| 2026-08-18 | $1.80 | $1.73 | $0.07 | 642,319.0 | +4.07% |
| 2026-08-17 | $1.77 | $1.70 | $0.07 | 655,538.0 | -3.91% |
| 2026-08-14 | $1.81 | $1.72 | $0.09 | 547,614.0 | +1.70% |
| 2026-08-13 | $1.86 | $1.75 | $0.105 | 786,736.0 | -2.76% |
| 2026-08-12 | $1.93 | $1.76 | $0.1743 | 855,645.0 | -4.23% |
| 2026-08-11 | $1.90 | $1.76 | $0.144 | 973,777.0 | +1.61% |
| 2026-08-10 | $2.01 | $1.85 | $0.16 | 1,165,740.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.73 | $1.59 | $0.14 | 3,942,456.0 | -0.58% |
| 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% |
1.66%
0.33%
자본화:
|
볼륨(24시간):