Stockscreener 앱 받기
5.27
0.66%
-0.05
Organogenesis Holdings Inc 주식 (ORGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $5.42 | $5.24 | $0.18 | 105,656.0 | -0.94% |
| 2025-05-05 | $5.40 | $5.06 | $0.34 | 1,266,089.0 | +0.76% |
| 2025-05-02 | $5.50 | $5.00 | $0.505 | 2,769,835.0 | +6.45% |
| 2025-05-01 | $4.97 | $4.76 | $0.21 | 1,091,047.0 | +1.02% |
| 2025-04-30 | $4.92 | $4.66 | $0.265 | 1,664,422.0 | +0.61% |
| 2025-04-29 | $4.91 | $4.64 | $0.26 | 1,118,865.0 | +4.50% |
| 2025-04-28 | $4.73 | $4.55 | $0.18 | 954,020.0 | +2.41% |
| 2025-04-25 | $4.56 | $4.21 | $0.355 | 886,007.0 | +0.66% |
| 2025-04-24 | $4.61 | $4.41 | $0.195 | 3,874,018.0 | +1.80% |
| 2025-04-23 | $4.68 | $4.38 | $0.305 | 1,380,250.0 | +2.77% |
| 2025-04-22 | $4.42 | $4.15 | $0.275 | 3,693,220.0 | +2.85% |
| 2025-04-21 | $4.28 | $4.14 | $0.1383 | 636,159.0 | -0.24% |
| 2025-04-17 | $4.31 | $4.11 | $0.205 | 626,939.0 | -0.71% |
| 2025-04-16 | $4.38 | $4.16 | $0.225 | 972,872.0 | -1.62% |
| 2025-04-15 | $4.33 | $4.14 | $0.185 | 657,432.0 | -0.23% |
| 2025-04-14 | $4.39 | $4.09 | $0.30 | 1,501,928.0 | +1.64% |
| 2025-04-11 | $4.28 | $3.57 | $0.71 | 3,996,071.0 | +13.60% |
| 2025-04-10 | $3.90 | $3.67 | $0.23 | 593,164.0 | -8.09% |
| 2025-04-09 | $4.25 | $3.53 | $0.725 | 1,208,793.0 | +10.27% |
| 2025-04-08 | $4.11 | $3.62 | $0.4867 | 1,105,310.0 | -4.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.50 | $4.76 | $0.745 | 5,232,627.0 | +7.33% |
| 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% |
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% |
1.50%
0.29%
자본화:
|
볼륨(24시간):