Organogenesis Holdings Inc

ORGO
🏛️ 美国 →
4.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.32 9.48 9.23 9.24 0.7M
2021-12-30 9.19 9.47 9.19 9.30 0.4M
2021-12-29 9.26 9.33 9.02 9.19 0.4M
2021-12-28 9.82 9.94 9.22 9.27 0.5M
2021-12-27 10.12 10.12 9.68 9.76 0.5M
2021-12-23 10.10 10.39 9.85 10.20 0.8M
2021-12-22 9.60 10.06 9.43 10.03 0.5M
2021-12-21 9.11 9.64 9.02 9.61 0.6M
2021-12-20 9.25 9.30 8.57 9.02 0.9M
2021-12-17 9.20 9.51 8.67 9.49 5.0M
2021-12-16 9.08 9.60 9.03 9.07 0.9M
2021-12-15 9.43 9.45 8.93 9.11 1.8M
2021-12-14 9.44 9.69 9.10 9.33 0.9M
2021-12-13 9.75 10.15 9.56 9.62 1.0M
2021-12-10 10.01 10.23 9.59 9.66 0.4M
2021-12-09 10.28 10.39 9.85 9.87 0.6M
2021-12-08 10.54 10.62 10.10 10.40 0.5M
2021-12-07 10.09 10.66 9.98 10.35 1.3M
2021-12-06 9.58 10.01 9.36 9.82 0.4M
2021-12-03 9.62 9.64 9.32 9.54 0.6M
2021-12-02 10.30 10.30 9.50 9.62 1.1M
2021-12-01 10.42 10.62 9.85 9.86 0.7M
2021-11-30 9.76 10.19 9.70 10.06 0.7M
2021-11-29 10.02 10.06 9.70 9.76 0.6M
2021-11-26 10.15 10.18 9.67 9.95 0.6M
2021-11-24 10.24 10.59 10.05 10.47 0.5M
2021-11-23 10.44 10.65 9.97 10.41 1.3M
2021-11-22 10.10 10.37 9.94 10.17 0.8M
2021-11-19 10.05 10.05 9.64 9.92 0.8M
2021-11-18 10.58 10.59 9.69 9.87 0.8M
2021-11-17 10.93 10.96 10.45 10.54 0.8M
2021-11-16 10.79 11.03 10.52 10.99 0.8M
2021-11-15 11.31 11.31 10.73 10.80 0.7M
2021-11-12 11.04 11.37 10.95 11.17 0.5M
2021-11-11 11.18 11.43 10.91 11.04 0.6M
2021-11-10 10.68 11.21 9.69 11.01 1.6M
2021-11-09 11.65 12.30 11.32 11.40 2.5M
2021-11-08 11.35 11.85 11.09 11.76 1.1M
2021-11-05 11.49 11.56 11.11 11.26 1.4M
2021-11-04 11.30 11.48 11.24 11.44 0.6M
2021-11-03 10.90 11.43 10.90 11.38 0.8M
2021-11-02 11.26 11.48 10.87 10.99 0.5M
2021-11-01 11.08 11.40 10.94 11.20 0.8M
2021-10-29 10.86 11.06 10.75 10.98 0.5M
2021-10-28 10.84 11.01 10.62 10.91 0.6M
2021-10-27 10.80 10.99 10.64 10.66 0.5M
2021-10-26 10.95 11.19 10.81 10.90 0.5M
2021-10-25 10.64 11.12 10.40 10.96 0.9M
2021-10-22 10.85 10.94 10.41 10.60 1.1M
2021-10-21 11.14 11.26 10.79 10.82 0.7M
2021-10-20 11.11 11.20 10.93 11.11 0.5M
2021-10-19 11.08 11.29 10.92 11.09 0.6M
2021-10-18 10.85 11.07 10.64 10.89 0.6M
2021-10-15 11.34 11.39 10.81 10.95 0.8M
2021-10-14 11.33 11.70 10.84 11.15 1.0M
2021-10-13 10.18 11.75 10.10 11.35 3.3M
2021-10-12 11.90 11.90 9.58 10.35 6.6M
2021-10-11 12.47 12.70 12.02 12.05 0.7M
2021-10-08 12.53 13.26 12.46 12.53 1.5M
2021-10-07 12.96 13.04 12.09 12.51 2.4M
2021-10-06 13.37 13.61 12.94 13.05 1.8M
2021-10-05 13.24 13.49 13.00 13.43 1.6M
2021-10-04 13.45 13.49 12.89 13.05 1.1M
2021-10-01 14.33 14.34 13.42 13.50 1.0M
2021-09-30 14.75 14.88 14.19 14.24 0.6M
2021-09-29 15.03 15.12 14.61 14.74 0.4M
2021-09-28 15.26 15.26 14.76 14.87 0.5M
2021-09-27 15.32 15.66 15.10 15.46 0.8M
2021-09-24 15.55 15.69 15.10 15.42 0.7M
2021-09-23 16.09 16.42 15.32 15.61 1.4M
2021-09-22 17.00 17.00 16.06 16.08 1.5M
2021-09-21 15.97 16.87 15.96 16.66 1.1M
2021-09-20 16.14 16.50 15.48 15.75 1.0M
2021-09-17 15.83 17.09 15.60 16.66 4.0M
2021-09-16 15.56 15.85 15.15 15.74 1.0M
2021-09-15 14.66 15.54 14.40 15.49 1.1M
2021-09-14 15.43 15.78 14.51 14.57 1.4M
2021-09-13 16.74 16.77 14.44 15.38 2.7M
2021-09-10 16.51 17.39 16.31 16.73 0.9M
2021-09-09 16.18 16.89 16.00 16.43 0.9M
2021-09-08 15.38 16.44 15.13 15.92 1.6M
2021-09-07 16.54 16.69 15.13 15.33 0.8M
2021-09-03 16.59 16.89 16.23 16.65 0.5M
2021-09-02 17.25 17.32 16.59 16.74 0.7M
2021-09-01 17.38 17.50 16.85 17.00 1.0M
2021-08-31 16.38 17.36 16.34 17.06 1.0M
2021-08-30 16.07 16.31 15.77 16.28 0.4M
2021-08-27 15.48 16.05 15.48 15.94 0.6M
2021-08-26 15.58 15.67 15.12 15.45 0.5M
2021-08-25 15.34 15.68 15.18 15.63 0.5M
2021-08-24 15.36 15.53 15.16 15.43 0.4M
2021-08-23 15.21 15.64 15.09 15.38 0.7M
2021-08-20 14.32 15.19 14.23 15.03 0.7M
2021-08-19 13.86 14.40 13.68 13.96 0.5M
2021-08-18 14.18 14.25 13.75 14.00 0.5M
2021-08-17 14.22 14.38 13.25 13.71 0.8M
2021-08-16 15.08 15.08 14.35 14.44 0.6M
2021-08-13 15.87 15.99 15.05 15.09 0.6M
2021-08-12 15.41 15.89 15.00 15.87 0.4M
2021-08-11 15.16 15.89 14.72 15.52 0.8M
2021-08-10 16.79 17.00 14.86 15.00 1.4M
2021-08-09 14.88 15.15 14.40 14.82 0.5M
2021-08-06 15.16 15.21 14.40 14.72 0.6M
2021-08-05 14.46 15.39 14.46 15.08 0.5M
2021-08-04 14.66 15.36 14.39 14.46 0.6M
2021-08-03 14.71 14.82 14.31 14.81 0.4M
2021-08-02 15.36 15.51 14.59 14.70 0.5M
2021-07-30 15.29 15.61 15.22 15.34 0.6M
2021-07-29 15.39 15.64 15.23 15.41 0.5M
2021-07-28 14.95 15.44 14.95 15.32 1.6M
2021-07-27 14.77 15.14 14.63 14.94 1.9M
2021-07-26 15.07 15.20 14.70 14.96 0.8M
2021-07-23 15.00 15.15 14.71 15.01 0.3M
2021-07-22 15.36 15.61 14.79 14.90 0.5M
2021-07-21 14.91 15.45 14.73 15.35 0.6M
2021-07-20 14.02 15.10 13.95 14.93 0.8M
2021-07-19 14.10 14.42 13.54 13.97 0.7M
2021-07-16 16.21 16.21 14.25 14.45 0.7M
2021-07-15 15.89 16.00 15.47 15.77 0.5M
2021-07-14 16.25 16.33 15.80 15.88 0.8M
2021-07-13 16.73 16.74 16.17 16.25 0.5M
2021-07-12 16.57 17.00 16.47 16.84 0.5M
2021-07-09 16.71 16.80 16.29 16.47 0.6M
2021-07-08 16.41 16.89 16.14 16.53 0.5M
2021-07-07 16.92 17.12 16.43 16.82 0.8M
2021-07-06 16.75 17.24 16.56 16.89 1.3M
2021-07-02 17.12 17.31 16.54 16.79 0.5M
2021-07-01 16.58 17.23 16.50 17.18 1.1M
2021-06-30 16.55 16.96 16.41 16.62 1.4M
2021-06-29 16.46 17.10 16.45 16.60 3.1M
2021-06-28 16.83 17.10 16.55 16.82 0.8M
2021-06-25 16.51 17.41 16.47 17.02 3.5M
2021-06-24 16.98 17.06 16.64 16.92 1.1M
2021-06-23 16.43 17.06 16.43 16.80 1.6M
2021-06-22 16.67 16.75 16.03 16.52 1.7M
2021-06-21 16.61 16.97 16.11 16.65 1.1M
2021-06-18 16.20 16.65 15.76 16.51 5.5M
2021-06-17 16.18 17.03 16.05 16.75 1.2M
2021-06-16 15.74 16.17 15.55 16.03 1.4M
2021-06-15 15.90 16.04 15.30 15.79 1.5M
2021-06-14 15.28 16.27 15.26 15.95 1.4M
2021-06-11 14.85 15.16 14.70 15.12 0.8M
2021-06-10 15.12 15.46 14.84 14.92 1.0M
2021-06-09 15.38 15.63 14.94 15.07 0.8M
2021-06-08 16.00 16.05 15.18 15.43 1.2M
2021-06-07 16.49 16.49 15.88 15.98 0.8M
2021-06-04 16.17 16.57 15.98 16.21 1.1M
2021-06-03 16.15 16.49 15.76 16.39 2.8M
2021-06-02 18.12 18.24 16.15 16.41 1.9M
2021-06-01 18.00 18.28 17.41 18.15 13.8M
2021-05-28 17.88 18.18 17.53 17.83 2.1M
2021-05-27 19.67 19.75 17.41 17.91 6.1M
2021-05-26 16.46 16.79 15.82 16.63 0.7M
2021-05-25 17.07 17.39 15.94 16.50 0.8M
2021-05-24 16.53 17.71 16.26 17.22 0.7M
2021-05-21 16.09 16.80 15.94 16.45 0.7M
2021-05-20 16.50 16.50 15.35 15.94 1.6M
2021-05-19 16.03 17.05 15.70 16.72 1.1M
2021-05-18 17.60 17.71 16.59 16.66 0.9M
2021-05-17 18.67 18.70 16.67 17.03 1.2M
2021-05-14 18.25 19.06 18.19 18.76 0.6M
2021-05-13 17.40 18.94 17.36 17.79 0.7M
2021-05-12 17.80 18.04 16.86 17.18 0.7M
2021-05-11 17.44 19.36 16.97 17.92 1.3M
2021-05-10 20.91 21.25 19.12 19.29 0.6M
2021-05-07 20.40 21.68 20.26 21.15 0.7M
2021-05-06 21.58 21.95 19.84 20.65 0.5M
2021-05-05 21.17 21.62 20.17 21.46 0.5M
2021-05-04 23.45 23.74 20.81 20.94 0.8M
2021-05-03 23.16 23.99 22.56 23.23 0.8M
2021-04-30 21.71 23.21 21.30 22.36 1.0M
2021-04-29 20.56 21.35 20.13 21.31 0.4M
2021-04-28 21.26 21.29 20.46 20.76 0.6M
2021-04-27 21.73 21.90 20.90 21.32 0.4M
2021-04-26 21.43 21.99 20.73 21.72 0.5M
2021-04-23 21.45 22.44 21.34 22.05 0.5M
2021-04-22 21.28 22.04 20.56 21.33 0.5M
2021-04-21 20.53 21.80 20.33 21.25 0.5M
2021-04-20 20.73 21.20 19.63 20.50 0.7M
2021-04-19 21.70 21.88 20.70 20.98 0.4M
2021-04-16 23.17 23.34 20.87 21.46 0.6M
2021-04-15 22.10 23.10 21.90 22.60 0.7M
2021-04-14 21.01 22.31 21.01 21.90 0.3M
2021-04-13 22.70 22.82 20.70 21.10 0.8M
2021-04-12 23.31 24.20 22.10 22.98 0.6M
2021-04-09 22.00 24.34 21.75 22.84 1.4M
2021-04-08 20.00 21.95 19.95 21.73 1.1M
2021-04-07 20.14 21.09 19.92 20.11 0.7M
2021-04-06 20.03 20.87 19.91 20.34 0.5M
2021-04-05 20.50 21.44 19.27 19.96 0.8M
2021-04-01 18.24 19.91 18.10 19.83 3.2M
2021-03-31 18.39 19.18 17.90 18.22 1.5M
2021-03-30 18.36 18.83 18.09 18.17 0.6M
2021-03-29 20.26 20.59 18.34 18.46 0.6M
2021-03-26 20.25 20.86 18.24 19.50 0.8M
2021-03-25 18.75 20.21 17.88 20.06 0.7M
2021-03-24 20.65 20.87 19.41 19.52 0.5M
2021-03-23 21.41 21.75 19.92 20.18 0.7M
2021-03-22 19.26 21.48 19.00 21.06 1.0M
2021-03-19 16.96 18.88 16.91 18.67 1.2M
2021-03-18 18.22 18.22 16.92 17.08 0.8M
2021-03-17 17.25 18.41 16.41 17.85 0.8M
2021-03-16 17.47 17.93 16.18 17.06 0.7M
2021-03-15 17.77 18.20 16.94 17.20 0.5M
2021-03-12 17.02 17.83 16.79 17.72 0.5M
2021-03-11 15.97 17.09 15.88 16.91 0.4M
2021-03-10 16.07 16.40 15.43 15.80 0.3M
2021-03-09 15.11 16.39 15.11 15.63 0.3M
2021-03-08 15.37 15.65 14.93 15.03 0.4M
2021-03-05 14.50 15.29 13.57 15.09 0.9M
2021-03-04 15.18 15.63 14.09 14.59 1.1M
2021-03-03 16.11 16.37 14.85 15.42 0.8M
2021-03-02 16.53 17.11 15.56 16.01 1.1M
2021-03-01 15.21 16.74 14.69 16.41 1.2M
2021-02-26 14.75 15.99 14.19 15.21 0.8M
2021-02-25 14.70 16.50 14.14 14.51 1.1M
2021-02-24 13.31 14.70 13.31 14.59 1.3M
2021-02-23 12.60 13.42 11.26 13.34 0.6M
2021-02-22 13.27 13.36 12.73 12.81 0.3M
2021-02-19 13.23 13.69 13.12 13.31 0.4M
2021-02-18 13.17 13.56 12.62 13.20 0.6M
2021-02-17 13.38 13.95 12.76 13.38 0.9M
2021-02-16 12.86 13.68 12.70 13.68 1.1M
2021-02-12 13.53 14.02 12.54 12.74 0.8M
2021-02-11 14.22 14.22 13.41 13.70 0.7M
2021-02-10 14.93 14.95 13.41 14.25 0.7M
2021-02-09 13.83 14.64 13.76 14.41 1.1M
2021-02-08 13.08 13.75 13.02 13.73 0.7M
2021-02-05 12.37 13.07 12.17 12.99 0.7M
2021-02-04 11.97 12.21 11.72 12.15 0.4M
2021-02-03 11.70 11.94 11.21 11.86 0.5M
2021-02-02 11.33 11.89 10.79 11.58 0.7M
2021-02-01 10.70 11.21 10.35 11.11 0.8M
2021-01-29 10.32 10.58 10.00 10.46 0.5M
2021-01-28 10.29 10.44 10.07 10.29 0.3M
2021-01-27 10.29 10.75 10.04 10.26 0.8M
2021-01-26 10.40 10.89 10.20 10.67 0.6M
2021-01-25 10.70 10.77 9.28 10.41 1.0M
2021-01-22 9.95 10.67 9.71 10.57 0.8M
2021-01-21 11.01 11.05 9.86 9.99 2.6M
2021-01-20 9.75 11.13 9.51 10.86 2.3M
2021-01-19 9.67 9.91 9.20 9.49 0.6M
2021-01-15 9.47 9.68 9.00 9.50 1.0M
2021-01-14 9.74 10.51 9.06 9.49 5.1M
2021-01-13 7.33 7.44 7.22 7.34 0.8M
2021-01-12 7.85 7.85 7.34 7.36 0.4M
2021-01-11 7.82 7.83 7.50 7.59 0.3M
2021-01-08 7.90 7.95 7.60 7.65 0.4M
2021-01-07 7.39 7.87 7.39 7.84 0.7M
2021-01-06 7.38 7.70 7.26 7.38 0.4M
2021-01-05 8.00 8.05 7.13 7.33 0.7M
2021-01-04 7.61 7.93 7.40 7.84 1.2M