Sunday, 19 May 2024
Organogenesis Holdings Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 3.310 | 3.360 | 3.170 | 3.200 | 573,900 |
| 13/10/22 | 3.100 | 3.295 | 3.070 | 3.280 | 443,400 |
| 12/10/22 | 3.300 | 3.330 | 3.190 | 3.210 | 474,600 |
| 11/10/22 | 3.200 | 3.320 | 3.105 | 3.300 | 531,600 |
| 10/10/22 | 3.200 | 3.270 | 3.110 | 3.220 | 524,100 |
| 07/10/22 | 3.310 | 3.315 | 3.150 | 3.200 | 472,600 |
| 06/10/22 | 3.290 | 3.360 | 3.270 | 3.310 | 316,900 |
| 05/10/22 | 3.340 | 3.385 | 3.270 | 3.320 | 300,700 |
| 04/10/22 | 3.360 | 3.440 | 3.320 | 3.430 | 514,300 |
| 03/10/22 | 3.290 | 3.290 | 3.205 | 3.260 | 376,800 |
| 30/09/22 | 3.230 | 3.425 | 3.230 | 3.240 | 677,400 |
| 29/09/22 | 3.300 | 3.310 | 3.220 | 3.250 | 570,300 |
| 28/09/22 | 3.240 | 3.405 | 3.240 | 3.370 | 487,400 |
| 26/09/22 | 3.120 | 3.240 | 3.120 | 3.140 | 1,493,300 |
| 23/09/22 | 3.140 | 3.180 | 3.080 | 3.140 | 624,500 |
| 22/09/22 | 3.210 | 3.240 | 3.140 | 3.190 | 648,500 |
| 21/09/22 | 3.280 | 3.420 | 3.230 | 3.260 | 915,800 |
| 20/09/22 | 3.380 | 3.415 | 3.200 | 3.270 | 633,300 |
| 19/09/22 | 3.370 | 3.450 | 3.330 | 3.430 | 893,900 |
| 16/09/22 | 3.520 | 3.520 | 3.370 | 3.380 | 7,422,700 |
| 15/09/22 | 3.510 | 3.640 | 3.500 | 3.560 | 1,075,600 |
| 14/09/22 | 3.510 | 3.600 | 3.440 | 3.550 | 1,589,100 |
| 13/09/22 | 3.690 | 3.690 | 3.435 | 3.470 | 1,507,900 |
| 12/09/22 | 3.710 | 3.750 | 3.500 | 3.750 | 1,141,400 |
| 09/09/22 | 3.650 | 3.750 | 3.590 | 3.700 | 1,330,400 |
| 08/09/22 | 3.510 | 3.740 | 3.480 | 3.600 | 1,496,300 |
| 07/09/22 | 3.580 | 3.660 | 3.410 | 3.520 | 1,899,600 |
| 06/09/22 | 3.510 | 3.760 | 3.510 | 3.630 | 1,529,900 |
| 02/09/22 | 3.670 | 3.710 | 3.470 | 3.490 | 1,305,600 |
| 01/09/22 | 3.590 | 3.690 | 3.489 | 3.670 | 1,205,800 |
| 31/08/22 | 3.760 | 3.820 | 3.560 | 3.590 | 1,155,700 |
| 30/08/22 | 3.800 | 3.885 | 3.730 | 3.760 | 1,133,700 |
| 29/08/22 | 3.840 | 3.920 | 3.790 | 3.800 | 1,123,500 |
| 26/08/22 | 4.200 | 4.220 | 3.870 | 3.890 | 973,000 |
| 25/08/22 | 4.050 | 4.160 | 3.995 | 4.140 | 742,600 |
| 24/08/22 | 4.050 | 4.110 | 3.980 | 4.010 | 847,700 |
| 23/08/22 | 4.090 | 4.150 | 3.960 | 4.070 | 856,500 |
| 22/08/22 | 4.210 | 4.280 | 4.045 | 4.090 | 833,200 |
| 19/08/22 | 4.470 | 4.530 | 4.220 | 4.230 | 851,800 |
| 18/08/22 | 4.520 | 4.550 | 4.320 | 4.530 | 1,134,700 |
| 17/08/22 | 4.810 | 4.810 | 4.440 | 4.440 | 1,002,800 |
| 16/08/22 | 4.860 | 4.930 | 4.710 | 4.850 | 1,167,500 |
| 15/08/22 | 4.710 | 4.890 | 4.660 | 4.870 | 1,172,100 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |