ORGO stock overview

Organogenesis Holdings Inc

ORGO IPO: 2017-01-05
2.46 (+0.98%)
937M market cap
1,545 trading days in total
ORGO Latest trading day: 2023-02-23

NasdaqCM
Health Care
Major Pharmaceuticals
Mr. Gary S. Gillheeney Sr.
835 full-time employees
Canton, MASSACHUSETTS

ORGO stock Buy and Hold Potential More info

INVESTMENT at 2017-01-05 open

ORGO open price was $9.85

1,000.00

Click to edit

HOLDING TIME

1544 trading days

6 years 50 days

TODAY'S WORTH

As of 2023-02-23 close price ($2.46)

249.75

Click to edit

ROI: -75.03% (0.25x) – ANNU: -20.23% (0.80x)

ORGO Dividends

We don't have any infomation about ORGO dividends.
It seems that ORGO have not paid any dividends in it's entire history.

ORGO Stock Splits

We don't have any infomation about ORGO stock splits.
It seems that ORGO has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ORGO Latest trading days

This table contains the list of 500 latest trading days of ORGO.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.32	0.03	-0.29	929,891	9.36	9.63	9.05	5.81	-0.34	0.06
1545	2023-02-23	2.46	0.05	-1.99	569,896	2.50	2.50	2.44	2.40	-1.60	0.00
1544	2023-02-22	2.51	0.09	3.72	1,269,072	2.45	2.61	2.45	6.53	2.45	-0.40
1543	2023-02-21	2.42	0.14	-5.47	1,146,107	2.54	2.54	2.35	7.48	-4.72	1.24
1542	2023-02-17	2.56	0.19	-6.91	683,553	2.76	2.76	2.52	8.70	-7.25	-0.78
1541	2023-02-16	2.75	0.17	-5.82	610,517	2.84	2.94	2.74	7.04	-3.17	0.36
1540	2023-02-15	2.92	0.14	5.04	800,948	2.77	3.00	2.74	9.39	5.42	-2.74
1539	2023-02-14	2.78	0.01	0.36	460,664	2.74	2.83	2.74	3.28	1.46	-0.36
1538	2023-02-13	2.77	0.17	6.54	790,089	2.59	2.79	2.58	8.11	6.95	-1.08
1537	2023-02-10	2.60	0.12	-4.41	576,035	2.70	2.70	2.57	4.81	-3.70	-0.38
1536	2023-02-09	2.72	0.06	-2.16	534,694	2.76	2.81	2.70	3.99	-1.45	-0.74
1535	2023-02-08	2.78	0.03	-1.07	459,366	2.80	2.88	2.76	4.29	-0.71	-0.72
1534	2023-02-07	2.81	0.02	0.72	985,686	2.78	2.87	2.72	5.40	1.08	-0.36
1533	2023-02-06	2.79	0.01	-0.36	459,266	2.80	2.86	2.76	3.57	-0.36	-0.36
1532	2023-02-03	2.80	0.13	-4.44	589,381	2.87	2.92	2.77	5.23	-2.44	0.00
1531	2023-02-02	2.93	0.30	11.41	737,179	2.64	2.95	2.63	12.12	10.98	-2.05
1530	2023-02-01	2.63	0.07	2.73	493,227	2.54	2.65	2.54	4.33	3.54	0.38
1529	2023-01-31	2.56	0.09	3.64	694,667	2.49	2.59	2.48	4.42	2.81	-0.78
1528	2023-01-30	2.47	0.13	-5.00	691,494	2.59	2.59	2.45	5.41	-4.63	0.81
1527	2023-01-27	2.60	0.04	1.56	586,495	2.55	2.63	2.52	4.31	1.96	-0.38
1526	2023-01-26	2.56	0.08	3.23	645,100	2.52	2.58	2.50	3.17	1.59	-0.39
1525	2023-01-25	2.48	0.10	-3.88	857,761	2.57	2.57	2.41	6.23	-3.50	1.61
1524	2023-01-24	2.58	0.02	0.78	515,978	2.55	2.62	2.50	4.71	1.18	-0.39
1523	2023-01-23	2.56	0.05	-1.92	362,237	2.62	2.62	2.55	2.67	-2.29	-0.39
1522	2023-01-20	2.61	0.05	1.95	570,967	2.58	2.61	2.50	4.26	1.16	0.38
1521	2023-01-19	2.56	0.00	0.00	680,187	2.56	2.58	2.46	4.69	0.00	0.78
1520	2023-01-18	2.56	0.10	-3.76	590,952	2.66	2.70	2.55	5.64	-3.76	0.00
1519	2023-01-17	2.66	0.07	2.70	654,167	2.61	2.67	2.56	4.21	1.92	0.00
1518	2023-01-13	2.59	0.31	-10.69	794,977	2.87	2.91	2.55	12.54	-9.76	0.77
1517	2023-01-12	2.90	0.05	1.75	662,563	2.86	2.90	2.81	3.15	1.40	-1.03
1516	2023-01-11	2.85	0.08	2.89	505,284	2.78	2.85	2.72	4.68	2.52	0.35
1515	2023-01-10	2.77	0.07	2.59	441,361	2.69	2.77	2.66	4.09	2.97	0.36
1514	2023-01-09	2.70	0.06	2.27	508,522	2.65	2.71	2.61	3.77	1.89	-0.37
1513	2023-01-06	2.64	0.03	-1.12	753,040	2.68	2.68	2.59	3.36	-1.49	0.38
1512	2023-01-05	2.67	0.03	-1.11	414,127	2.70	2.71	2.63	2.96	-1.11	0.37
1511	2023-01-04	2.70	0.09	3.45	854,753	2.61	2.72	2.58	5.36	3.45	0.00
1510	2023-01-03	2.61	0.08	-2.97	391,385	2.71	2.79	2.60	7.01	-3.69	0.00
1509	2022-12-30	2.69	0.07	2.67	557,234	2.58	2.70	2.58	4.65	4.26	0.74
1508	2022-12-29	2.62	0.14	5.65	480,311	2.54	2.62	2.50	4.72	3.15	-1.53
1507	2022-12-28	2.48	0.01	-0.40	483,572	2.49	2.54	2.46	3.21	-0.40	2.42
1506	2022-12-27	2.49	0.10	-3.86	471,480	2.56	2.59	2.48	4.30	-2.73	0.00
1505	2022-12-22	2.59	0.02	-0.77	551,521	2.58	2.64	2.58	2.33	0.39	-1.16
1504	2022-12-21	2.61	0.10	3.98	700,124	2.54	2.62	2.52	3.94	2.76	-1.15
1503	2022-12-20	2.51	0.04	-1.57	572,319	2.51	2.56	2.47	3.59	0.00	1.20
1502	2022-12-19	2.55	0.02	-0.78	628,844	2.57	2.60	2.46	5.45	-0.78	-1.57
1501	2022-12-16	2.57	0.03	1.18	4,098,127	2.52	2.64	2.48	6.35	1.98	0.00
1500	2022-12-15	2.54	0.17	-6.27	398,226	2.67	2.68	2.54	5.24	-4.87	-0.79
1499	2022-12-14	2.71	0.01	0.37	386,306	2.70	2.75	2.65	3.70	0.37	-1.48
1498	2022-12-13	2.70	0.08	3.05	928,373	2.73	2.80	2.62	6.59	-1.10	0.00
1497	2022-12-12	2.62	0.03	-1.13	383,225	2.62	2.69	2.57	4.58	0.00	4.20
1496	2022-12-09	2.65	0.06	-2.21	317,133	2.71	2.78	2.63	5.54	-2.21	-1.13
1495	2022-12-08	2.71	0.06	2.26	317,168	2.65	2.73	2.61	4.53	2.26	0.00
1494	2022-12-07	2.65	0.05	1.92	386,358	2.58	2.68	2.57	4.26	2.71	0.00
1493	2022-12-06	2.60	0.03	-1.14	502,317	2.62	2.64	2.58	2.29	-0.76	-0.77
1492	2022-12-05	2.63	0.09	-3.31	552,136	2.70	2.70	2.59	4.07	-2.59	-0.38
1491	2022-12-02	2.72	0.02	-0.73	348,167	2.70	2.73	2.61	4.44	0.74	-0.74
1490	2022-12-01	2.74	0.00	0.00	364,934	2.74	2.80	2.70	3.65	0.00	-1.46
1489	2022-11-30	2.74	0.06	2.24	541,572	2.70	2.74	2.64	3.70	1.48	0.00
1488	2022-11-29	2.68	0.04	1.52	484,173	2.63	2.71	2.63	3.04	1.90	0.75
1487	2022-11-28	2.64	0.14	-5.04	365,485	2.74	2.78	2.62	5.84	-3.65	-0.38
1486	2022-11-25	2.78	0.05	-1.77	169,491	2.85	2.86	2.76	3.51	-2.46	-1.44
1485	2022-11-23	2.83	0.12	4.43	538,631	2.74	2.85	2.70	5.47	3.28	0.71
1484	2022-11-22	2.71	0.11	4.23	582,615	2.60	2.73	2.56	6.54	4.23	1.11
1483	2022-11-21	2.60	0.01	0.39	413,870	2.60	2.64	2.55	3.46	0.00	0.00
1482	2022-11-18	2.59	0.01	-0.38	339,270	2.67	2.67	2.56	4.12	-3.00	0.39
1481	2022-11-17	2.60	0.10	-3.70	486,729	2.70	2.70	2.58	4.44	-3.70	2.69
1480	2022-11-16	2.70	0.17	-5.92	536,165	2.84	2.87	2.70	5.99	-4.93	0.00
1479	2022-11-15	2.87	0.02	0.70	446,754	2.85	3.00	2.85	5.26	0.70	-1.05
1478	2022-11-14	2.85	0.03	-1.04	632,434	2.81	2.93	2.81	4.27	1.42	0.00
1477	2022-11-11	2.88	0.25	9.51	1,298,384	2.66	2.97	2.64	12.41	8.27	-2.43
1476	2022-11-10	2.63	0.46	-14.89	2,400,485	2.58	2.68	2.23	17.44	1.94	1.14
1475	2022-11-09	3.09	0.13	-4.04	544,490	3.20	3.25	3.05	6.25	-3.44	-16.50
1474	2022-11-08	3.22	0.06	-1.83	430,624	3.31	3.32	3.21	3.32	-2.72	-0.62
1473	2022-11-07	3.28	0.11	3.47	425,636	3.18	3.29	3.18	3.46	3.14	0.91
1472	2022-11-04	3.17	0.05	1.60	364,319	3.14	3.18	3.05	4.14	0.96	0.32
1471	2022-11-03	3.12	0.14	-4.29	290,223	3.19	3.21	3.08	4.08	-2.19	0.64
1470	2022-11-02	3.26	0.10	-2.98	423,976	3.34	3.40	3.24	4.79	-2.40	-2.15
1469	2022-11-01	3.36	0.08	2.44	245,537	3.31	3.40	3.31	2.72	1.51	-0.60
1468	2022-10-31	3.28	0.02	-0.61	394,401	3.27	3.31	3.22	2.75	0.31	0.91
1467	2022-10-28	3.30	0.04	1.23	399,000	3.29	3.34	3.25	2.74	0.30	-0.91
1466	2022-10-27	3.26	0.02	-0.61	321,906	3.29	3.34	3.22	3.65	-0.91	0.92
1465	2022-10-26	3.28	0.10	3.14	458,372	3.20	3.34	3.19	4.69	2.50	0.30
1464	2022-10-25	3.18	0.03	0.95	458,191	3.15	3.23	3.15	2.54	0.95	0.63
1463	2022-10-24	3.15	0.00	0.00	273,288	3.19	3.19	3.10	2.82	-1.25	0.00
1462	2022-10-21	3.15	0.03	0.96	530,844	3.17	3.17	3.04	4.10	-0.63	1.27
1461	2022-10-20	3.12	0.03	-0.95	382,491	3.15	3.24	3.11	4.13	-0.95	1.60
1460	2022-10-19	3.15	0.17	-5.12	436,615	3.30	3.30	3.10	6.06	-4.55	0.00
1459	2022-10-18	3.32	0.04	1.22	450,260	3.35	3.43	3.28	4.48	-0.90	-0.60
1458	2022-10-17	3.28	0.08	2.50	433,586	3.30	3.33	3.21	3.64	-0.61	2.13
1457	2022-10-14	3.20	0.08	-2.44	489,657	3.31	3.36	3.17	5.74	-3.32	3.12
1456	2022-10-13	3.28	0.07	2.18	437,228	3.10	3.30	3.07	7.42	5.81	0.91
1455	2022-10-12	3.21	0.09	-2.73	318,567	3.30	3.33	3.19	4.24	-2.73	-3.43
1454	2022-10-11	3.30	0.08	2.48	528,328	3.20	3.32	3.11	6.56	3.12	0.00
1453	2022-10-10	3.22	0.02	0.63	519,975	3.20	3.27	3.11	5.00	0.63	-0.62
1452	2022-10-07	3.20	0.11	-3.32	467,547	3.31	3.32	3.15	5.14	-3.32	0.00
1451	2022-10-06	3.31	0.01	-0.30	313,109	3.29	3.36	3.28	2.43	0.61	0.00
1450	2022-10-05	3.32	0.11	-3.21	298,187	3.34	3.39	3.27	3.59	-0.60	-0.90
1449	2022-10-04	3.43	0.17	5.21	503,273	3.36	3.44	3.35	2.68	2.08	-2.62
1448	2022-10-03	3.26	0.02	0.62	375,550	3.29	3.29	3.21	2.43	-0.91	3.07
1447	2022-09-30	3.24	0.01	-0.31	483,418	3.23	3.43	3.23	6.19	0.31	1.54
1446	2022-09-29	3.25	0.12	-3.56	507,562	3.30	3.31	3.22	2.73	-1.52	-0.62
1445	2022-09-28	3.37	0.15	4.66	479,968	3.24	3.41	3.24	5.25	4.01	-2.08
1444	2022-09-27	3.22	0.08	2.55	600,635	3.19	3.28	3.14	4.39	0.94	0.62
1443	2022-09-26	3.14	0.00	0.00	713,318	3.12	3.24	3.12	3.85	0.64	1.59
1442	2022-09-23	3.14	0.05	-1.57	621,615	3.14	3.18	3.08	3.18	0.00	-0.64
1441	2022-09-22	3.19	0.07	-2.15	636,994	3.21	3.24	3.14	3.12	-0.62	-1.57
1440	2022-09-21	3.26	0.01	-0.31	911,283	3.28	3.42	3.23	5.79	-0.61	-1.53
1439	2022-09-20	3.27	0.16	-4.66	631,936	3.38	3.41	3.24	5.03	-3.25	0.31
1438	2022-09-19	3.43	0.05	1.48	889,223	3.37	3.45	3.33	3.56	1.78	-1.46
1437	2022-09-16	3.38	0.18	-5.06	6,963,986	3.52	3.52	3.37	4.26	-3.98	-0.30
1436	2022-09-15	3.56	0.01	0.28	1,073,191	3.51	3.64	3.50	3.99	1.42	-1.12
1435	2022-09-14	3.55	0.08	2.31	1,429,973	3.51	3.60	3.44	4.56	1.14	-1.13
1434	2022-09-13	3.47	0.28	-7.47	1,467,815	3.69	3.69	3.44	6.78	-5.96	1.15
1433	2022-09-12	3.75	0.05	1.35	1,138,596	3.71	3.75	3.50	6.74	1.08	-1.60
1432	2022-09-09	3.70	0.10	2.78	1,324,628	3.65	3.75	3.59	4.38	1.37	0.27
1431	2022-09-08	3.60	0.08	2.27	1,486,847	3.51	3.74	3.48	7.41	2.56	1.39
1430	2022-09-07	3.52	0.11	-3.03	1,867,516	3.58	3.66	3.41	6.98	-1.68	-0.28
1429	2022-09-06	3.63	0.14	4.01	1,530,043	3.51	3.76	3.51	7.12	3.42	-1.38
1428	2022-09-02	3.49	0.18	-4.90	1,250,157	3.67	3.71	3.47	6.54	-4.90	0.57
1427	2022-09-01	3.67	0.08	2.23	1,189,034	3.59	3.69	3.49	5.57	2.23	0.00
1426	2022-08-31	3.59	0.17	-4.52	1,099,389	3.76	3.82	3.56	6.91	-4.52	0.00
1425	2022-08-30	3.76	0.04	-1.05	1,133,793	3.80	3.89	3.73	4.21	-1.05	0.00
1424	2022-08-29	3.80	0.09	-2.31	1,096,865	3.84	3.91	3.79	3.13	-1.04	0.00
1423	2022-08-26	3.89	0.25	-6.04	973,157	4.20	4.22	3.87	8.33	-7.38	-1.29
1422	2022-08-25	4.14	0.13	3.24	726,835	4.05	4.16	4.00	3.95	2.22	1.45
1421	2022-08-24	4.01	0.06	-1.47	821,588	4.05	4.10	3.98	2.96	-0.99	1.00
1420	2022-08-23	4.07	0.02	-0.49	834,661	4.09	4.15	3.96	4.65	-0.49	-0.49
1419	2022-08-22	4.09	0.14	-3.31	808,319	4.21	4.28	4.05	5.46	-2.85	0.00
1418	2022-08-19	4.23	0.30	-6.62	841,822	4.47	4.53	4.22	6.94	-5.37	-0.47
1417	2022-08-18	4.53	0.09	2.03	1,129,764	4.52	4.55	4.32	5.09	0.22	-1.32
1416	2022-08-17	4.44	0.41	-8.45	1,000,136	4.81	4.81	4.44	7.69	-7.69	1.80
1415	2022-08-16	4.85	0.02	-0.41	1,153,727	4.86	4.93	4.72	4.32	-0.21	-0.82
1414	2022-08-15	4.87	0.15	3.18	1,133,157	4.71	4.89	4.66	4.88	3.40	-0.21
1413	2022-08-12	4.72	0.06	-1.26	997,286	4.80	4.84	4.69	3.12	-1.67	-0.21
1412	2022-08-11	4.78	0.03	-0.62	1,750,163	4.90	4.92	4.69	4.69	-2.45	0.42
1411	2022-08-10	4.81	1.20	-19.97	3,245,266	5.19	5.33	4.63	13.49	-7.32	1.87
1410	2022-08-09	6.01	0.42	-6.53	1,017,629	6.45	6.45	5.82	9.77	-6.82	-13.64
1409	2022-08-08	6.43	0.24	3.88	1,125,503	6.19	6.52	6.10	6.79	3.88	0.31
1408	2022-08-05	6.19	0.27	4.56	535,620	5.82	6.19	5.79	6.87	6.36	0.00
1407	2022-08-04	5.92	0.16	2.78	850,915	5.81	5.93	5.64	4.99	1.89	-1.69
1406	2022-08-03	5.76	0.14	2.49	1,580,058	5.71	5.89	5.71	3.15	0.88	0.87
1405	2022-08-02	5.62	0.08	-1.40	419,136	5.67	5.76	5.59	3.00	-0.88	1.60
1404	2022-08-01	5.70	0.04	-0.70	464,506	5.66	5.82	5.62	3.53	0.71	-0.53
1403	2022-07-29	5.74	0.16	-2.71	429,606	5.86	5.88	5.66	3.75	-2.05	-1.39
1402	2022-07-28	5.90	0.02	0.34	463,537	5.88	5.97	5.73	4.08	0.34	-0.68
1401	2022-07-27	5.88	0.41	7.50	651,593	5.53	5.91	5.42	8.86	6.33	0.00
1400	2022-07-26	5.47	0.00	0.00	564,842	5.41	5.53	5.23	5.55	1.11	1.10
1399	2022-07-25	5.47	0.10	1.86	450,504	5.42	5.51	5.36	2.77	0.92	-1.10
1398	2022-07-22	5.37	0.13	-2.36	646,688	5.55	5.60	5.30	5.41	-3.24	0.93
1397	2022-07-21	5.50	0.04	0.73	361,796	5.46	5.58	5.40	3.30	0.73	0.91
1396	2022-07-20	5.46	0.16	3.02	803,062	5.34	5.54	5.33	3.93	2.25	0.00
1395	2022-07-19	5.30	0.20	3.92	1,083,023	5.21	5.33	5.20	2.50	1.73	0.75
1394	2022-07-18	5.10	0.17	-3.23	544,275	5.32	5.41	5.07	6.39	-4.14	2.16
1393	2022-07-15	5.27	0.10	1.93	427,012	5.30	5.30	5.14	3.02	-0.57	0.95
1392	2022-07-14	5.17	0.24	-4.44	705,879	5.29	5.41	5.01	7.56	-2.27	2.51
1391	2022-07-13	5.41	0.22	4.24	2,910,473	5.08	5.54	5.05	9.65	6.50	-2.22
1390	2022-07-12	5.19	0.26	5.27	3,424,095	5.01	5.25	4.89	7.19	3.59	-2.12
1389	2022-07-11	4.93	0.17	-3.33	879,763	5.06	5.11	4.90	4.15	-2.57	1.62
1388	2022-07-08	5.10	0.26	-4.85	932,557	5.29	5.38	5.06	6.05	-3.59	-0.78
1387	2022-07-07	5.36	0.12	2.29	1,024,067	5.29	5.46	5.22	4.54	1.32	-1.31
1386	2022-07-06	5.24	0.05	-0.95	586,568	5.26	5.35	5.15	3.80	-0.38	0.95
1385	2022-07-05	5.29	0.29	5.80	1,365,047	4.91	5.33	4.88	9.16	7.74	-0.57
1384	2022-07-01	5.00	0.12	2.46	813,888	4.87	5.02	4.84	3.70	2.67	-1.80
1383	2022-06-30	4.88	0.06	1.24	761,918	4.71	4.98	4.64	7.22	3.61	-0.20
1382	2022-06-29	4.82	0.08	1.69	568,969	4.75	4.85	4.62	4.84	1.47	-2.28
1381	2022-06-28	4.74	0.18	-3.66	949,960	4.95	5.01	4.73	5.66	-4.24	0.21
1380	2022-06-27	4.92	0.08	-1.60	765,457	5.00	5.05	4.88	3.40	-1.60	0.61
1379	2022-06-24	5.00	0.23	-4.40	2,737,896	5.20	5.32	4.93	7.50	-3.85	0.00
1378	2022-06-23	5.23	0.07	1.36	1,048,541	5.16	5.29	5.15	2.71	1.36	-0.57
1377	2022-06-22	5.16	0.09	-1.71	820,666	5.19	5.35	5.10	4.82	-0.58	0.00
1376	2022-06-21	5.25	0.11	2.14	1,037,364	5.25	5.39	5.05	6.48	0.00	-1.14
1375	2022-06-17	5.14	0.18	3.63	2,362,690	5.05	5.33	5.05	5.54	1.78	2.14
1374	2022-06-16	4.96	0.23	-4.43	840,167	4.99	5.13	4.89	4.81	-0.60	1.81
1373	2022-06-15	5.19	0.26	5.27	866,848	5.00	5.26	4.98	5.60	3.80	-3.85
1372	2022-06-14	4.93	0.02	0.41	1,010,145	4.89	4.96	4.74	4.50	0.82	1.42
1371	2022-06-13	4.91	0.14	-2.77	986,628	4.85	5.03	4.79	4.95	1.24	-0.41
1370	2022-06-10	5.05	0.05	-0.98	762,392	5.02	5.15	4.92	4.58	0.60	-3.96
1369	2022-06-09	5.10	0.26	-4.85	1,018,488	5.28	5.31	5.05	4.92	-3.41	-1.57
1368	2022-06-08	5.36	0.15	-2.72	574,242	5.43	5.51	5.34	3.13	-1.29	-1.49
1367	2022-06-07	5.51	0.13	2.42	735,857	5.33	5.54	5.33	3.94	3.38	-1.45
1366	2022-06-06	5.38	0.18	-3.24	752,263	5.58	5.65	5.30	6.27	-3.58	-0.93
1365	2022-06-03	5.56	0.02	0.36	811,131	5.62	5.64	5.44	3.56	-1.07	0.36
1364	2022-06-02	5.54	0.04	0.73	1,368,679	5.47	5.74	5.44	5.48	1.28	1.44
1363	2022-06-01	5.50	0.11	-1.96	1,244,428	5.75	5.75	5.45	5.22	-4.35	-0.55
1362	2022-05-31	5.61	0.36	-6.03	1,990,799	5.89	5.99	5.58	6.96	-4.75	2.50
1361	2022-05-27	5.97	0.36	6.42	738,356	5.62	5.99	5.62	6.58	6.23	-1.34
1360	2022-05-26	5.61	0.11	-1.92	832,542	5.75	5.90	5.54	6.26	-2.43	0.18
1359	2022-05-25	5.72	0.08	1.42	1,009,789	5.63	5.75	5.45	5.33	1.60	0.52
1358	2022-05-24	5.64	0.11	-1.91	759,110	5.71	5.77	5.58	3.33	-1.23	-0.18
1357	2022-05-23	5.75	0.23	-3.85	969,632	6.05	6.05	5.70	5.79	-4.96	-0.70
1356	2022-05-20	5.98	0.09	1.53	704,127	5.98	6.15	5.73	7.02	0.00	1.17
1355	2022-05-19	5.89	0.43	7.88	1,338,225	5.45	6.11	5.45	12.11	8.07	1.53
1354	2022-05-18	5.46	0.46	-7.77	1,229,326	5.66	5.78	5.38	7.07	-3.53	-0.18
1353	2022-05-17	5.92	0.13	2.25	642,702	5.98	6.10	5.82	4.68	-1.00	-4.39
1352	2022-05-16	5.79	0.38	-6.16	929,617	6.06	6.15	5.77	6.27	-4.46	3.28
1351	2022-05-13	6.17	0.23	3.87	1,333,129	6.03	6.32	6.01	5.14	2.32	-1.78
1350	2022-05-12	5.94	0.06	1.02	1,428,667	5.75	6.16	5.52	11.13	3.30	1.52
1349	2022-05-11	5.88	0.35	6.33	2,554,565	5.50	6.53	5.50	18.73	6.91	-2.21
1348	2022-05-10	5.53	0.09	-1.60	1,831,232	5.84	5.86	5.30	9.59	-5.31	-0.54
1347	2022-05-09	5.62	0.59	-9.50	1,896,674	6.05	6.09	5.62	7.77	-7.11	3.91
1346	2022-05-06	6.21	0.51	-7.59	1,082,433	6.59	6.64	6.17	7.13	-5.77	-2.58
1345	2022-05-05	6.72	0.65	-8.82	838,517	7.27	7.27	6.53	10.18	-7.57	-1.93
1344	2022-05-04	7.37	0.47	6.81	1,072,908	6.90	7.52	6.76	11.01	6.81	-1.36
1343	2022-05-03	6.90	0.23	3.45	604,869	6.67	6.93	6.58	5.25	3.45	0.00
1342	2022-05-02	6.67	0.23	3.57	1,085,905	6.38	6.68	6.32	5.64	4.55	0.00
1341	2022-04-29	6.44	0.27	-4.02	422,880	6.59	6.86	6.41	6.83	-2.28	-0.93
1340	2022-04-28	6.71	0.29	4.52	733,065	6.57	6.76	6.23	8.07	2.13	-1.79
1339	2022-04-27	6.42	0.01	-0.16	585,614	6.40	6.64	6.38	4.06	0.31	2.34
1338	2022-04-26	6.43	0.48	-6.95	728,875	6.77	6.79	6.40	5.76	-5.02	-0.47
1337	2022-04-25	6.91	0.11	1.62	522,348	6.70	6.92	6.63	4.33	3.13	-2.03
1336	2022-04-22	6.80	0.31	-4.36	483,930	7.10	7.20	6.77	6.06	-4.23	-1.47
1335	2022-04-21	7.11	0.42	-5.58	661,024	7.69	7.83	7.03	10.40	-7.54	-0.14
1334	2022-04-20	7.53	0.01	0.13	371,387	7.59	7.67	7.35	4.22	-0.79	2.12
1333	2022-04-19	7.52	0.48	6.82	549,058	7.05	7.65	7.05	8.51	6.67	0.93
1332	2022-04-18	7.04	0.31	-4.22	591,932	7.37	7.37	7.01	4.88	-4.48	0.14
1331	2022-04-15	7.35	0.00	0.00	1,066,366	7.82	7.90	7.30	7.67	-6.01	0.27
1330	2022-04-14	7.35	0.47	-6.01	1,066,463	7.82	7.90	7.30	7.67	-6.01	6.39
1329	2022-04-13	7.82	0.17	2.22	524,022	7.70	7.87	7.68	2.47	1.56	0.00
1328	2022-04-12	7.65	0.06	-0.78	848,486	7.84	8.16	7.54	7.91	-2.42	0.65
1327	2022-04-11	7.71	0.14	-1.78	1,863,870	7.74	7.87	7.57	3.88	-0.39	1.69
1326	2022-04-08	7.85	0.14	-1.75	807,307	7.95	8.08	7.72	4.53	-1.26	-1.40
1325	2022-04-07	7.99	0.12	1.52	940,298	7.84	8.05	7.61	5.61	1.91	-0.50
1324	2022-04-06	7.87	0.10	-1.25	744,126	7.93	8.01	7.67	4.29	-0.76	-0.38
1323	2022-04-05	7.97	0.18	-2.21	776,595	8.11	8.13	7.82	3.82	-1.73	-0.50
1322	2022-04-04	8.15	0.26	3.30	809,730	7.90	8.27	7.82	5.70	3.16	-0.49
1321	2022-04-01	7.89	0.27	3.54	973,481	7.62	7.90	7.46	5.77	3.54	0.13
1320	2022-03-31	7.62	0.05	-0.65	416,144	7.63	7.85	7.59	3.41	-0.13	0.00
1319	2022-03-30	7.67	0.16	-2.04	850,200	7.80	7.97	7.66	3.97	-1.67	-0.52
1318	2022-03-29	7.83	0.53	7.26	828,547	7.40	7.89	7.40	6.62	5.81	-0.38
1317	2022-03-28	7.30	0.06	0.83	475,835	7.19	7.39	7.07	4.45	1.53	1.37
1316	2022-03-25	7.24	0.10	-1.36	509,777	7.37	7.40	7.17	3.12	-1.76	-0.69
1315	2022-03-24	7.34	0.09	1.24	853,116	7.31	7.36	7.06	4.10	0.41	0.41
1314	2022-03-23	7.25	0.41	-5.35	793,672	7.57	7.60	7.17	5.68	-4.23	0.83
1313	2022-03-22	7.66	0.12	1.59	969,167	7.54	7.74	7.53	2.79	1.59	-1.17
1312	2022-03-21	7.54	0.19	2.59	1,458,691	7.58	7.78	7.40	5.01	-0.53	0.00
1311	2022-03-18	7.35	0.56	-7.08	5,122,538	7.89	7.93	7.33	7.60	-6.84	3.13
1310	2022-03-17	7.91	0.10	1.28	1,127,353	7.80	7.94	7.59	4.49	1.41	-0.25
1309	2022-03-16	7.81	0.36	4.83	976,361	7.52	7.82	7.45	4.92	3.86	-0.13
1308	2022-03-15	7.45	0.14	1.92	618,769	7.36	7.48	7.20	3.80	1.22	0.94
1307	2022-03-14	7.31	0.31	-4.07	1,149,898	7.59	7.77	7.23	7.11	-3.69	0.68
1306	2022-03-11	7.62	0.77	-9.18	1,307,895	8.48	8.48	7.57	10.73	-10.14	-0.39
1305	2022-03-10	8.39	0.18	-2.10	730,544	8.40	8.54	8.22	3.81	-0.12	1.07
1304	2022-03-09	8.57	0.09	1.06	1,082,718	8.65	8.69	8.15	6.24	-0.92	-1.98
1303	2022-03-08	8.48	0.47	-5.25	839,226	9.00	9.00	8.42	6.44	-5.78	2.00
1302	2022-03-07	8.95	0.35	4.07	1,023,745	8.60	9.20	8.51	8.02	4.07	0.56
1301	2022-03-04	8.60	0.21	-2.38	784,338	8.69	8.99	8.50	5.64	-1.04	0.00
1300	2022-03-03	8.81	0.02	0.23	1,436,174	8.87	9.13	8.42	8.00	-0.68	-1.36
1299	2022-03-02	8.79	1.55	21.41	3,848,332	8.14	9.25	8.00	15.36	7.99	0.91
1298	2022-03-01	7.24	0.20	-2.69	1,187,429	7.57	7.56	7.17	5.15	-4.36	12.43
1297	2022-02-28	7.44	0.13	1.78	755,599	7.26	7.58	7.26	4.41	2.48	1.75
1296	2022-02-25	7.31	0.13	1.81	753,949	7.25	7.42	7.05	5.10	0.83	-0.68
1295	2022-02-24	7.18	0.54	8.13	1,390,469	6.37	7.19	6.37	12.87	12.72	0.97
1294	2022-02-23	6.64	0.14	-2.06	993,625	6.79	6.89	6.61	4.12	-2.21	-4.07
1293	2022-02-22	6.78	0.31	4.79	1,199,378	6.46	7.02	6.40	9.60	4.95	0.15
1292	2022-02-18	6.47	0.38	-5.55	1,021,996	6.85	6.97	6.42	8.03	-5.55	-0.15
1291	2022-02-17	6.85	0.93	-11.95	1,047,927	7.68	7.73	6.77	12.50	-10.81	0.00
1290	2022-02-16	7.78	0.25	-3.11	581,491	7.97	8.01	7.71	3.76	-2.38	-1.29
1289	2022-02-15	8.03	0.55	7.35	843,366	7.57	8.09	7.57	6.87	6.08	-0.75
1288	2022-02-14	7.48	0.14	-1.84	505,520	7.68	7.83	7.40	5.60	-2.60	1.20
1287	2022-02-11	7.62	0.01	-0.13	609,554	7.55	7.86	7.47	5.17	0.93	0.79
1286	2022-02-10	7.63	0.32	-4.03	709,715	7.67	8.06	7.47	7.69	-0.52	-1.05
1285	2022-02-09	7.95	0.28	3.65	543,982	7.77	7.97	7.75	2.83	2.32	-3.52
1284	2022-02-08	7.67	0.19	2.54	454,437	7.42	7.71	7.32	5.26	3.37	1.30
1283	2022-02-07	7.48	0.29	4.03	576,947	7.25	7.56	7.25	4.28	3.17	-0.80
1282	2022-02-05	7.19	0.00	0.00	804,932	7.02	7.27	6.97	4.27	2.42	0.83
1281	2022-02-04	7.19	0.13	1.84	804,932	7.02	7.27	6.97	4.27	2.42	-2.36
1280	2022-02-03	7.06	0.12	-1.67	891,383	7.14	7.35	7.00	4.90	-1.12	-0.57
1279	2022-02-02	7.18	0.22	-2.97	696,808	7.42	7.49	7.14	4.72	-3.23	-0.56
1278	2022-02-01	7.40	0.29	-3.77	666,434	7.69	7.69	7.29	5.20	-3.77	0.27
1277	2022-01-31	7.69	0.58	8.16	760,702	7.09	7.76	7.09	9.45	8.46	0.00
1276	2022-01-28	7.11	0.20	2.89	711,132	7.06	7.12	6.69	6.09	0.71	-0.28
1275	2022-01-27	6.91	0.41	-5.60	706,439	7.41	7.46	6.83	8.50	-6.75	2.17
1274	2022-01-26	7.32	0.15	-2.01	935,830	7.57	7.73	7.22	6.74	-3.30	1.23
1273	2022-01-25	7.47	0.06	-0.80	802,275	7.38	7.67	7.14	7.18	1.22	1.34
1272	2022-01-24	7.53	0.22	3.01	1,073,086	7.13	7.55	6.87	9.54	5.61	-1.99
1271	2022-01-21	7.31	0.32	-4.19	767,955	7.53	7.79	7.30	6.51	-2.92	-2.46
1270	2022-01-20	7.63	0.09	-1.17	627,605	7.83	8.26	7.63	8.05	-2.55	-1.31
1269	2022-01-19	7.72	0.05	0.65	766,701	7.73	8.00	7.63	4.79	-0.13	1.42
1268	2022-01-18	7.67	0.75	-8.91	1,019,222	8.20	8.25	7.64	7.44	-6.46	0.78
1267	2022-01-14	8.42	0.20	2.43	658,976	8.13	8.45	8.00	5.54	3.57	-2.61
1266	2022-01-13	8.22	0.16	-1.91	681,882	8.44	8.60	8.19	4.86	-2.61	-1.09
1265	2022-01-12	8.38	0.38	-4.34	815,387	8.77	8.87	8.31	6.39	-4.45	0.72
1264	2022-01-11	8.76	0.43	5.16	492,937	8.39	8.77	8.15	7.39	4.41	0.11
1263	2022-01-10	8.33	0.11	1.34	827,112	8.35	8.38	8.02	4.31	-0.24	0.72
1262	2022-01-07	8.22	0.23	-2.72	492,051	8.54	8.55	8.19	4.22	-3.75	1.58
1261	2022-01-06	8.45	0.05	0.60	581,139	8.40	8.60	8.21	4.64	0.60	1.07
1260	2022-01-05	8.40	0.49	-5.51	832,446	9.12	9.12	8.40	7.89	-7.89	0.00
1259	2022-01-04	8.89	0.68	-7.11	700,252	9.63	9.67	8.85	8.52	-7.68	2.59
1258	2022-01-03	9.57	0.33	3.57	610,652	9.31	9.67	9.05	6.66	2.79	0.63
1257	2021-12-31	9.24	0.06	-0.65	644,045	9.32	9.48	9.23	2.68	-0.86	0.76
1256	2021-12-30	9.30	0.11	1.20	434,115	9.19	9.47	9.19	3.05	1.20	0.22
1255	2021-12-29	9.19	0.08	-0.86	362,896	9.26	9.33	9.04	3.13	-0.76	0.00
1254	2021-12-28	9.27	0.49	-5.02	503,124	9.82	9.94	9.22	7.33	-5.60	-0.11
1253	2021-12-27	9.76	0.44	-4.31	453,828	10.12	10.12	9.68	4.35	-3.56	0.61
1252	2021-12-23	10.20	0.17	1.69	427,052	10.10	10.39	9.85	5.35	0.99	-0.78
1251	2021-12-22	10.03	0.42	4.37	489,567	9.60	10.06	9.43	6.56	4.48	0.70
1250	2021-12-21	9.61	0.59	6.54	561,361	9.11	9.64	9.02	6.81	5.49	-0.10
1249	2021-12-20	9.02	0.47	-4.95	864,120	9.25	9.25	8.57	7.35	-2.49	1.00
1248	2021-12-17	9.49	0.42	4.63	4,966,287	9.20	9.51	8.67	9.13	3.15	-2.53
1247	2021-12-16	9.07	0.04	-0.44	921,004	9.08	9.60	9.03	6.28	-0.11	1.43
1246	2021-12-15	9.11	0.22	-2.36	1,777,740	9.43	9.43	8.93	5.30	-3.39	-0.33
1245	2021-12-14	9.33	0.29	-3.01	877,180	9.44	9.69	9.10	6.25	-1.17	1.07
1244	2021-12-13	9.62	0.04	-0.41	971,620	9.75	10.12	9.56	5.74	-1.33	-1.87
1243	2021-12-10	9.66	0.21	-2.13	355,693	10.01	10.23	9.59	6.39	-3.50	0.93
1242	2021-12-09	9.87	0.53	-5.10	541,565	10.28	10.39	9.85	5.25	-3.99	1.42
1241	2021-12-08	10.40	0.05	0.48	475,218	10.54	10.60	10.10	4.74	-1.33	-1.15
1240	2021-12-07	10.35	0.53	5.40	492,866	10.09	10.66	9.98	6.74	2.58	1.84
1239	2021-12-06	9.82	0.28	2.94	355,859	9.58	10.01	9.36	6.78	2.51	2.75
1238	2021-12-03	9.54	0.08	-0.83	555,159	9.62	9.64	9.32	3.33	-0.83	0.42
1237	2021-12-02	9.62	0.24	-2.43	1,115,220	10.30	10.30	9.50	7.77	-6.60	0.00
1236	2021-12-01	9.86	0.20	-1.99	683,928	10.42	10.62	9.85	7.39	-5.37	4.46
1235	2021-11-30	10.06	0.30	3.07	663,474	9.76	10.19	9.71	4.92	3.07	3.58
1234	2021-11-29	9.76	0.19	-1.91	597,164	10.02	10.06	9.70	3.59	-2.59	0.00
1233	2021-11-26	9.95	0.52	-4.97	598,171	10.15	10.18	9.68	4.93	-1.97	0.70
1232	2021-11-24	10.47	0.06	0.58	517,326	10.24	10.59	10.05	5.27	2.25	-3.06
1231	2021-11-23	10.41	0.24	2.36	1,307,591	10.44	10.65	9.97	6.51	-0.29	-1.63
1230	2021-11-22	10.17	0.25	2.52	822,030	10.10	10.37	9.95	4.16	0.69	2.65
1229	2021-11-19	9.92	0.05	0.51	824,896	10.05	10.05	9.64	4.08	-1.29	1.81
1228	2021-11-18	9.87	0.67	-6.36	837,257	10.58	10.59	9.69	8.51	-6.71	1.82
1227	2021-11-17	10.54	0.45	-4.09	804,090	10.93	10.94	10.45	4.48	-3.57	0.38
1226	2021-11-16	10.99	0.19	1.76	762,987	10.79	11.03	10.52	4.73	1.85	-0.55
1225	2021-11-15	10.80	0.37	-3.31	718,193	11.31	11.31	10.73	5.13	-4.51	-0.09
1224	2021-11-12	11.17	0.13	1.18	476,311	11.04	11.37	10.98	3.53	1.18	1.25
1223	2021-11-11	11.04	0.03	0.27	562,217	11.18	11.43	10.96	4.20	-1.25	0.00
1222	2021-11-10	11.01	0.39	-3.42	1,563,925	10.68	11.21	9.69	14.23	3.09	1.54
1221	2021-11-09	11.40	0.36	-3.06	2,440,435	11.65	12.30	11.32	8.41	-2.15	-6.32
1220	2021-11-08	11.76	0.50	4.44	805,080	11.35	11.84	11.09	6.61	3.61	-0.94
1219	2021-11-05	11.26	0.18	-1.57	1,352,364	11.49	11.55	11.11	3.83	-2.00	0.80
1218	2021-11-04	11.44	0.06	0.53	614,567	11.30	11.48	11.24	2.12	1.24	0.44
1217	2021-11-03	11.38	0.39	3.55	806,595	10.90	11.43	10.90	4.86	4.40	-0.70
1216	2021-11-02	10.99	0.21	-1.87	483,150	11.26	11.48	10.87	5.42	-2.40	-0.82
1215	2021-11-01	11.20	0.22	2.00	801,510	11.08	11.39	10.94	4.06	1.08	0.54
1214	2021-10-29	10.98	0.07	0.64	514,587	10.86	11.06	10.75	2.85	1.10	0.91
1213	2021-10-28	10.91	0.25	2.35	558,917	10.84	11.00	10.62	3.51	0.65	-0.46
1212	2021-10-27	10.66	0.24	-2.20	446,859	10.80	10.99	10.64	3.24	-1.30	1.69
1211	2021-10-26	10.90	0.06	-0.55	494,795	10.95	11.18	10.81	3.38	-0.46	-0.92
1210	2021-10-25	10.96	0.36	3.40	582,517	10.64	11.12	10.40	6.77	3.01	-0.09
1209	2021-10-22	10.60	0.22	-2.03	695,024	10.85	10.94	10.42	4.79	-2.30	0.38
1208	2021-10-21	10.82	0.29	-2.61	666,751	11.14	11.26	10.79	4.22	-2.87	0.28
1207	2021-10-20	11.11	0.02	0.18	528,711	11.11	11.20	10.93	2.43	0.00	0.27
1206	2021-10-19	11.09	0.20	1.84	561,004	11.08	11.29	10.92	3.34	0.09	0.18
1205	2021-10-18	10.89	0.06	-0.55	573,657	10.85	11.07	10.64	3.96	0.37	1.74
1204	2021-10-15	10.95	0.20	-1.79	826,742	11.34	11.39	10.81	5.11	-3.44	-0.91
1203	2021-10-14	11.15	0.20	-1.76	999,804	11.33	11.70	10.84	7.59	-1.59	1.70
1202	2021-10-13	11.35	1.00	9.66	3,365,679	10.18	11.75	10.10	16.21	11.49	-0.18
1201	2021-10-12	10.35	1.70	-14.11	6,606,233	11.90	11.90	9.58	19.50	-13.03	-1.64
1200	2021-10-11	12.05	0.48	-3.83	726,485	12.47	12.70	12.02	5.45	-3.37	-1.24
1199	2021-10-08	12.53	0.02	0.16	1,549,332	12.53	13.25	12.47	6.23	0.00	-0.48
1198	2021-10-07	12.51	0.54	-4.14	2,384,274	12.96	13.04	12.09	7.33	-3.47	0.16
1197	2021-10-06	13.05	0.38	-2.83	1,849,002	13.37	13.61	12.94	5.01	-2.39	-0.69
1196	2021-10-05	13.43	0.38	2.91	1,560,846	13.24	13.49	13.00	3.70	1.44	-0.45
1195	2021-10-04	13.05	0.45	-3.33	1,095,098	13.45	13.49	12.89	4.46	-2.97	1.46
1194	2021-10-01	13.50	0.74	-5.20	1,014,948	14.33	14.34	13.42	6.42	-5.79	-0.37
1193	2021-09-30	14.24	0.50	-3.39	575,728	14.75	14.88	14.20	4.61	-3.46	0.63
1192	2021-09-29	14.74	0.13	-0.87	434,859	15.03	15.12	14.61	3.39	-1.93	0.07
1191	2021-09-28	14.87	0.59	-3.82	508,155	15.26	15.26	14.76	3.28	-2.56	1.08
1190	2021-09-27	15.46	0.04	0.26	829,315	15.32	15.66	15.10	3.66	0.91	-1.29
1189	2021-09-24	15.42	0.19	-1.22	0	15.55	15.69	15.10	3.79	-0.84	-0.65
1188	2021-09-23	15.61	0.47	-2.92	1,391,027	16.09	16.42	15.33	6.77	-2.98	-0.38
1187	2021-09-22	16.08	0.58	-3.48	1,512,823	17.00	17.00	16.06	5.53	-5.41	0.06
1186	2021-09-21	16.66	0.91	5.78	1,078,288	15.97	16.87	15.96	5.70	4.32	2.04
1185	2021-09-20	15.75	0.91	-5.46	956,250	16.14	16.50	15.48	6.32	-2.42	1.40
1184	2021-09-17	16.66	0.92	5.84	3,268,315	15.83	17.09	15.60	9.41	5.24	-3.12
1183	2021-09-16	15.74	0.25	1.61	908,091	15.56	15.85	15.31	3.47	1.16	0.57
1182	2021-09-15	15.49	0.92	6.31	1,131,729	14.66	15.54	14.40	7.78	5.66	0.45
1181	2021-09-14	14.57	0.81	-5.27	1,267,160	15.43	15.78	14.52	8.17	-5.57	0.62
1180	2021-09-13	15.38	1.35	-8.07	2,729,944	16.74	16.77	14.44	13.92	-8.12	0.33
1179	2021-09-10	16.73	0.30	1.83	932,151	16.51	17.39	16.31	6.54	1.33	0.06
1178	2021-09-09	16.43	0.51	3.20	896,548	16.18	16.89	16.00	5.50	1.55	0.49
1177	2021-09-08	15.92	0.59	3.85	1,645,636	15.38	16.44	15.13	8.52	3.51	1.63
1176	2021-09-07	15.33	1.32	-7.93	849,090	16.54	16.69	15.14	9.37	-7.32	0.33
1175	2021-09-03	16.65	0.09	-0.54	499,981	16.59	16.89	16.23	3.98	0.36	-0.66
1174	2021-09-02	16.74	0.26	-1.53	664,815	17.25	17.32	16.60	4.17	-2.96	-0.90
1173	2021-09-01	17.00	0.06	-0.35	1,012,142	17.38	17.50	16.85	3.74	-2.19	1.47
1172	2021-08-31	17.06	0.78	4.79	962,928	16.38	17.36	16.34	6.23	4.15	1.88
1171	2021-08-30	16.28	0.34	2.13	451,213	16.07	16.31	15.77	3.36	1.31	0.61
1170	2021-08-27	15.94	0.49	3.17	575,824	15.48	16.05	15.48	3.68	2.97	0.82
1169	2021-08-26	15.45	0.18	-1.15	525,375	15.58	15.67	15.12	3.53	-0.83	0.19
1168	2021-08-25	15.63	0.20	1.30	529,701	15.34	15.68	15.18	3.26	1.89	-0.32
1167	2021-08-24	15.43	0.05	0.33	328,912	15.36	15.53	15.16	2.41	0.46	-0.58
1166	2021-08-23	15.38	0.35	2.33	672,234	15.21	15.64	15.09	3.62	1.12	-0.13
1165	2021-08-20	15.03	1.07	7.66	653,900	14.32	15.18	14.23	6.63	4.96	1.20
1164	2021-08-19	13.96	0.04	-0.29	468,668	13.86	14.40	13.68	5.19	0.72	2.58
1163	2021-08-18	14.00	0.29	2.12	501,373	14.18	14.25	13.75	3.53	-1.27	-1.00
1162	2021-08-17	13.71	0.73	-5.06	759,641	14.22	14.38	13.25	7.95	-3.59	3.43
1161	2021-08-16	14.44	0.65	-4.31	643,328	15.08	15.08	14.35	4.84	-4.24	-1.52
1160	2021-08-13	15.09	0.78	-4.91	611,345	15.87	15.99	15.05	5.92	-4.91	-0.07
1159	2021-08-12	15.87	0.35	2.26	409,503	15.41	15.89	15.01	5.71	2.99	0.00
1158	2021-08-11	15.52	0.52	3.47	785,432	15.16	15.89	14.72	7.72	2.37	-0.71
1157	2021-08-10	15.00	0.18	1.21	1,417,753	16.79	17.00	14.86	12.75	-10.66	1.07
1156	2021-08-09	14.82	0.10	0.68	479,947	14.88	15.15	14.40	5.04	-0.40	13.29
1155	2021-08-06	14.72	0.36	-2.39	528,356	15.16	15.21	14.41	5.28	-2.90	1.09
1154	2021-08-05	15.08	0.62	4.29	522,302	14.46	15.39	14.46	6.43	4.29	0.53
1153	2021-08-04	14.46	0.35	-2.36	567,379	14.66	15.36	14.40	6.55	-1.36	0.00
1152	2021-08-03	14.81	0.11	0.75	441,837	14.71	14.82	14.31	3.47	0.68	-1.01
1151	2021-08-02	14.70	0.64	-4.17	538,236	15.36	15.50	14.59	5.92	-4.30	0.07
1150	2021-07-30	15.34	0.07	-0.45	545,291	15.29	15.61	15.22	2.55	0.33	0.13
1149	2021-07-29	15.41	0.09	0.59	513,424	15.39	15.64	15.23	2.66	0.13	-0.78
1148	2021-07-28	15.32	0.38	2.54	1,572,880	14.95	15.44	14.95	3.28	2.47	0.46
1147	2021-07-27	14.94	0.02	-0.13	408,476	14.77	15.14	14.66	3.25	1.15	0.07
1146	2021-07-26	14.96	0.05	-0.33	495,031	15.07	15.20	14.70	3.32	-0.73	-1.27
1145	2021-07-23	15.01	0.11	0.74	297,987	15.00	15.15	14.71	2.93	0.07	0.40
1144	2021-07-22	14.90	0.45	-2.93	451,653	15.36	15.50	14.79	4.62	-2.99	0.67
1143	2021-07-21	15.35	0.42	2.81	548,394	14.91	15.45	14.73	4.83	2.95	0.07
1142	2021-07-20	14.93	0.96	6.87	712,933	14.02	15.10	13.97	8.06	6.49	-0.13
1141	2021-07-19	13.97	0.48	-3.32	701,182	14.10	14.42	13.54	6.24	-0.92	0.36
1140	2021-07-16	14.45	1.32	-8.37	690,506	16.21	16.21	14.25	12.09	-10.86	-2.42
1139	2021-07-15	15.77	0.11	-0.69	486,684	15.89	16.00	15.47	3.34	-0.76	2.79
1138	2021-07-14	15.88	0.37	-2.28	754,867	16.25	16.33	15.80	3.26	-2.28	0.06
1137	2021-07-13	16.25	0.59	-3.50	458,950	16.73	16.74	16.18	3.35	-2.87	0.00
1136	2021-07-12	16.84	0.37	2.25	507,818	16.57	17.00	16.47	3.20	1.63	-0.65
1135	2021-07-09	16.47	0.06	-0.36	551,928	16.71	16.80	16.29	3.05	-1.44	0.61
1134	2021-07-08	16.53	0.29	-1.72	535,761	16.41	16.89	16.14	4.57	0.73	1.09
1133	2021-07-07	16.82	0.07	-0.41	748,758	16.92	17.12	16.43	4.08	-0.59	-2.44
1132	2021-07-06	16.89	0.10	0.60	684,003	16.75	17.24	16.58	3.94	0.84	0.18
1131	2021-07-02	16.79	0.39	-2.27	500,804	17.12	17.31	16.54	4.50	-1.93	-0.24
1130	2021-07-01	17.18	0.56	3.37	573,181	16.58	17.23	16.50	4.40	3.62	-0.35
1129	2021-06-30	16.62	0.02	0.12	1,267,627	16.55	16.95	16.41	3.26	0.42	-0.24
1128	2021-06-29	16.60	0.22	-1.31	3,120,519	16.46	17.10	16.45	3.95	0.85	-0.30
1127	2021-06-28	16.82	0.20	-1.18	782,958	16.83	17.10	16.56	3.21	-0.06	-2.14
1126	2021-06-25	17.02	0.10	0.59	3,497,719	16.51	17.41	16.47	5.69	3.09	-1.12
1125	2021-06-24	16.92	0.12	0.71	1,092,982	16.98	17.06	16.65	2.41	-0.35	-2.42
1124	2021-06-23	16.80	0.28	1.69	1,439,428	16.43	17.06	16.43	3.83	2.25	1.07
1123	2021-06-22	16.52	0.13	-0.78	1,669,652	16.67	16.75	16.03	4.32	-0.90	-0.54
1122	2021-06-21	16.65	0.14	0.85	1,128,714	16.61	16.97	16.11	5.18	0.24	0.12
1121	2021-06-18	16.51	0.24	-1.43	5,118,745	16.20	16.65	15.77	5.43	1.91	0.61
1120	2021-06-17	16.75	0.72	4.49	1,160,449	16.18	17.03	16.06	6.00	3.52	-3.28
1119	2021-06-16	16.03	0.24	1.52	1,374,097	15.74	16.16	15.55	3.88	1.84	0.94
1118	2021-06-15	15.79	0.16	-1.00	1,468,244	15.90	16.04	15.30	4.65	-0.69	-0.32
1117	2021-06-14	15.95	0.83	5.49	1,374,640	15.28	16.27	15.28	6.48	4.38	-0.31
1116	2021-06-11	15.12	0.20	1.34	771,197	14.85	15.16	14.70	3.10	1.82	1.06
1115	2021-06-10	14.92	0.15	-1.00	952,651	15.12	15.46	14.84	4.10	-1.32	-0.47
1114	2021-06-09	15.07	0.36	-2.33	814,366	15.38	15.63	14.94	4.49	-2.02	0.33
1113	2021-06-08	15.43	0.55	-3.44	1,209,934	16.00	16.05	15.18	5.44	-3.56	-0.32
1112	2021-06-07	15.98	0.23	-1.42	849,399	16.49	16.49	15.89	3.64	-3.09	0.13
1111	2021-06-04	16.21	0.18	-1.10	1,136,305	16.17	16.57	15.99	3.59	0.25	1.73
1110	2021-06-03	16.39	0.02	-0.12	1,390,690	16.15	16.47	15.76	4.40	1.49	-1.34
1109	2021-06-02	16.41	1.74	-9.59	1,922,324	18.12	18.24	16.15	11.53	-9.44	-1.58
1108	2021-06-01	18.15	0.32	1.79	13,848,115	18.00	18.28	17.41	4.83	0.83	-0.17
1107	2021-05-28	17.83	0.08	-0.45	2,075,385	17.88	18.18	17.53	3.64	-0.28	0.95
1106	2021-05-27	17.91	1.28	7.70	6,123,740	19.67	19.75	17.43	11.79	-8.95	-0.17
1105	2021-05-26	16.63	0.13	0.79	683,435	16.46	16.79	15.82	5.89	1.03	18.28
1104	2021-05-25	16.50	0.72	-4.18	836,423	17.07	17.39	15.94	8.49	-3.34	-0.24
1103	2021-05-24	17.22	0.77	4.68	727,604	16.53	17.71	16.26	8.77	4.17	-0.87
1102	2021-05-21	16.45	0.51	3.20	678,961	16.09	16.80	15.94	5.34	2.24	0.49
1101	2021-05-20	15.94	0.78	-4.67	1,611,366	16.50	16.50	15.37	6.85	-3.39	0.94
1100	2021-05-19	16.72	0.06	0.36	1,070,753	16.03	17.05	15.70	8.42	4.30	-1.32
1099	2021-05-18	16.66	0.37	-2.17	913,954	17.60	17.71	16.59	6.36	-5.34	-3.78
1098	2021-05-17	17.03	1.73	-9.22	1,220,762	18.67	18.68	16.68	10.71	-8.78	3.35
1097	2021-05-14	18.76	0.97	5.45	594,465	18.25	19.06	18.19	4.77	2.79	-0.48
1096	2021-05-13	17.79	0.61	3.55	715,282	17.40	18.93	17.36	9.02	2.24	2.59
1095	2021-05-12	17.18	0.74	-4.13	664,757	17.80	18.00	16.89	6.24	-3.48	1.28
1094	2021-05-11	17.92	1.37	-7.10	1,294,826	17.44	19.34	16.97	13.59	2.75	-0.67
1093	2021-05-10	19.29	1.86	-8.79	634,234	20.91	21.25	19.13	10.14	-7.75	-9.59
1092	2021-05-07	21.15	0.50	2.42	364,617	20.40	21.68	20.26	6.96	3.68	-1.13
1091	2021-05-06	20.65	0.81	-3.77	478,514	21.58	21.95	19.84	9.78	-4.31	-1.21
1090	2021-05-05	21.46	0.52	2.48	483,254	21.17	21.62	20.17	6.85	1.37	0.56
1089	2021-05-04	20.94	2.29	-9.86	696,477	23.45	23.74	20.81	12.49	-10.70	1.10
1088	2021-05-03	23.23	0.87	3.89	794,939	23.16	23.99	22.62	5.92	0.30	0.95
1087	2021-04-30	22.36	1.05	4.93	1,020,602	21.71	23.19	21.30	8.71	2.99	3.58
1086	2021-04-29	21.31	0.55	2.65	425,832	20.56	21.35	20.13	5.93	3.65	1.88
1085	2021-04-28	20.76	0.56	-2.63	620,910	21.26	21.26	20.46	3.76	-2.35	-0.96
1084	2021-04-27	21.32	0.40	-1.84	364,287	21.73	21.90	20.91	4.56	-1.89	-0.28
1083	2021-04-26	21.72	0.33	-1.50	488,362	21.43	21.94	20.73	5.65	1.35	0.05
1082	2021-04-23	22.05	0.72	3.38	523,056	21.45	22.43	21.45	4.57	2.80	-2.81
1081	2021-04-22	21.33	0.08	0.38	486,343	21.28	22.00	20.57	6.72	0.23	0.56
1080	2021-04-21	21.25	0.75	3.66	465,629	20.53	21.80	20.35	7.06	3.51	0.14
1079	2021-04-20	20.50	0.48	-2.29	667,794	20.73	21.20	19.63	7.57	-1.11	0.15
1078	2021-04-19	20.98	0.48	-2.24	425,495	21.70	21.88	20.70	5.44	-3.32	-1.19
1077	2021-04-16	21.46	1.14	-5.04	687,434	22.10	23.10	21.90	5.43	-2.90	1.12
1076	2021-04-15	22.60	0.70	3.20	687,434	22.10	23.10	21.90	5.43	2.26	-2.21
1075	2021-04-14	21.90	0.80	3.79	342,900	21.01	22.31	21.01	6.19	4.24	0.91
1074	2021-04-13	21.10	1.88	-8.18	750,800	22.70	22.82	20.70	9.34	-7.05	-0.43
1073	2021-04-12	22.98	0.14	0.61	638,829	23.31	24.14	22.10	8.75	-1.42	-1.22
1072	2021-04-09	22.84	1.11	5.11	1,361,127	22.00	24.34	21.75	11.77	3.82	2.06
1071	2021-04-08	21.73	1.62	8.06	1,110,233	20.00	21.95	19.95	10.00	8.65	1.24
1070	2021-04-07	20.11	0.23	-1.13	744,314	20.14	21.08	19.92	5.76	-0.15	-0.55
1069	2021-04-06	20.34	0.38	1.90	519,700	20.03	20.87	19.91	4.79	1.55	-0.98
1068	2021-04-05	19.96	0.13	0.66	845,777	20.50	21.44	19.27	10.59	-2.63	0.35
1067	2021-04-01	19.83	1.61	8.84	3,202,500	18.24	19.91	18.10	9.92	8.72	3.38
1066	2021-03-31	18.22	0.05	0.28	1,170,537	18.39	19.18	17.90	6.96	-0.92	0.11
1065	2021-03-30	18.17	0.29	-1.57	550,844	18.36	18.83	18.09	4.03	-1.03	1.21
1064	2021-03-29	18.46	1.04	-5.33	645,465	20.25	19.97	18.34	8.05	-8.84	-0.54
1063	2021-03-26	19.50	0.56	-2.79	786,297	20.25	20.86	18.25	12.89	-3.70	3.85
1062	2021-03-25	20.06	0.54	2.77	735,274	18.75	20.21	17.88	12.43	6.99	0.95
1061	2021-03-24	19.52	0.66	-3.27	532,210	20.65	20.87	19.41	7.07	-5.47	-3.94
1060	2021-03-23	20.18	0.88	-4.18	223,601	21.41	21.75	19.92	8.55	-5.74	2.33
1059	2021-03-22	21.06	2.39	12.80	949,266	19.26	21.46	19.01	12.72	9.35	1.66
1058	2021-03-19	18.67	1.59	9.31	1,166,010	16.96	18.86	16.96	11.20	10.08	3.16
1057	2021-03-18	17.08	0.77	-4.31	751,372	18.22	18.22	16.93	7.08	-6.26	-0.70
1056	2021-03-17	17.85	0.79	4.63	770,866	17.25	18.39	16.41	11.48	3.48	2.07
1055	2021-03-16	17.06	0.14	-0.81	684,233	17.47	17.93	16.18	10.02	-2.35	1.11
1054	2021-03-15	17.20	0.52	-2.93	508,210	17.77	18.20	16.94	7.09	-3.21	1.57
1053	2021-03-12	17.72	0.81	4.79	458,540	17.02	17.82	16.81	5.93	4.11	0.28
1052	2021-03-11	16.91	1.11	7.03	385,063	15.97	17.06	15.88	7.39	5.89	0.65
1051	2021-03-10	15.80	0.17	1.09	292,749	16.07	16.40	15.43	6.04	-1.68	1.08
1050	2021-03-09	15.63	0.60	3.99	331,535	15.11	16.37	15.11	8.34	3.44	2.82
1049	2021-03-08	15.03	0.06	-0.40	437,126	15.37	15.65	14.94	4.62	-2.21	0.53
1048	2021-03-05	15.09	0.50	3.43	887,628	14.50	15.29	13.57	11.86	4.07	1.86
1047	2021-03-04	14.59	0.83	-5.38	1,098,770	15.18	15.63	14.09	10.14	-3.89	-0.62
1046	2021-03-03	15.42	0.58	-3.63	546,552	16.11	16.37	14.85	9.44	-4.28	-1.56

ORGO Investment Calculator

This calculator shows the potential of ORGO stock.
Just pick a start date, end date and click Calculate.

Ticker:

ORGO

Date start:

2017-01-05 open

Date end:

2023-02-23 close

Duration:

6 years 50 days

Trading days:

1,544

There are no history of "ORGO" dividends

BUY

Your initial investment on 2017-01-05 open

1,000.00

Shares bought: 101.52

Stock price: 9.85

SELL

Value on 2023-02-23 close

249.75

NET: -750.25

ROI: -75.03% (0.25x)

Annualised: -20.23% (0.80x)

Stock price: 2.46

Duration: 6 years 50 days

Trading days: 1,544

Click here to calculate the HIGHEST and LOWEST values of your investment.

ORGO Monthly statistics

This section shows monthly performance of ORGO stock.
There are 74 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	3.00 2023-02-15	2.35 2023-02-21	2.54 2023-02-01	2.46 2023-02-23	-3.15	18.11	-7.48
2023 January	20	2.91 2023-01-13	2.41 2023-01-25	2.71 2023-01-03	2.56 2023-01-31	-5.54	7.38	-11.07
2022 December	20	2.80 2022-12-13	2.46 2022-12-28	2.74 2022-12-01	2.69 2022-12-30	-1.82	2.19	-10.22
2022 November	21	3.40 2022-11-02	2.23 2022-11-10	3.31 2022-11-01	2.74 2022-11-30	-17.22	2.72	-32.63
2022 October	21	3.44 2022-10-04	3.04 2022-10-21	3.29 2022-10-03	3.28 2022-10-31	-0.30	4.56	-7.60
2022 September	21	3.76 2022-09-06	3.08 2022-09-23	3.59 2022-09-01	3.24 2022-09-30	-9.75	4.74	-14.21
2022 August	23	6.52 2022-08-08	3.56 2022-08-31	5.66 2022-08-01	3.59 2022-08-31	-36.57	15.19	-37.10
2022 July	20	5.97 2022-07-28	4.84 2022-07-01	4.87 2022-07-01	5.74 2022-07-29	17.86	22.59	-0.62
2022 June	21	5.75 2022-06-01	4.62 2022-06-29	5.75 2022-06-01	4.88 2022-06-30	-15.13	0.00	-19.65
2022 May	21	7.52 2022-05-04	5.30 2022-05-10	6.38 2022-05-02	5.61 2022-05-31	-12.07	17.87	-16.93
2022 April	21	8.27 2022-04-04	6.23 2022-04-28	7.62 2022-04-01	6.44 2022-04-29	-15.49	8.53	-18.24
2022 March	23	9.25 2022-03-02	7.06 2022-03-24	7.57 2022-03-01	7.62 2022-03-31	0.66	22.19	-6.74
2022 February	20	8.09 2022-02-15	6.37 2022-02-24	7.69 2022-02-01	7.44 2022-02-28	-3.25	5.20	-17.17
2022 January	20	9.67 2022-01-04	6.69 2022-01-28	9.31 2022-01-03	7.69 2022-01-31	-17.40	3.87	-28.14
2021 December	22	10.66 2021-12-07	8.57 2021-12-20	10.42 2021-12-01	9.24 2021-12-31	-11.32	2.30	-17.75
2021 November	21	12.30 2021-11-09	9.64 2021-11-19	11.08 2021-11-01	10.06 2021-11-30	-9.21	11.01	-13.00
2021 October	21	14.34 2021-10-01	9.58 2021-10-12	14.33 2021-10-01	10.98 2021-10-29	-23.38	0.07	-33.15
2021 September	21	17.50 2021-09-01	14.20 2021-09-30	17.38 2021-09-01	14.24 2021-09-30	-18.07	0.69	-18.30
2021 August	22	17.36 2021-08-31	13.25 2021-08-17	15.36 2021-08-02	17.06 2021-08-31	11.07	13.02	-13.74
2021 July	21	17.31 2021-07-02	13.54 2021-07-19	16.58 2021-07-01	15.34 2021-07-30	-7.48	4.40	-18.34
2021 June	22	18.28 2021-06-01	14.70 2021-06-11	18.00 2021-06-01	16.62 2021-06-30	-7.67	1.56	-18.33
2021 May	20	23.99 2021-05-03	15.37 2021-05-20	23.16 2021-05-03	17.83 2021-05-28	-23.01	3.58	-33.64
2021 April	21	24.34 2021-04-09	18.10 2021-04-01	18.24 2021-04-01	22.36 2021-04-30	22.59	33.44	-0.77
2021 March	23	21.75 2021-03-23	13.57 2021-03-05	15.21 2021-03-01	18.22 2021-03-31	19.79	43.00	-10.78
2021 February	19	16.50 2021-02-25	10.35 2021-02-01	10.70 2021-02-01	15.21 2021-02-26	42.15	54.21	-3.27
2021 January	19	11.13 2021-01-20	7.13 2021-01-05	7.61 2021-01-04	10.46 2021-01-29	37.45	46.25	-6.31
2020 December	22	7.61 2020-12-31	4.56 2020-12-09	5.21 2020-12-01	7.53 2020-12-31	44.53	46.07	-12.48
2020 November	20	5.45 2020-11-23	3.51 2020-11-13	3.67 2020-11-02	5.15 2020-11-30	40.33	48.50	-4.36
2020 October	22	5.10 2020-10-16	3.45 2020-10-29	3.83 2020-10-01	3.65 2020-10-30	-4.70	33.16	-9.92
2020 September	21	4.35 2020-09-02	3.36 2020-09-24	4.27 2020-09-01	3.84 2020-09-30	-10.07	1.87	-21.31
2020 August	21	4.60 2020-08-20	3.55 2020-08-03	3.67 2020-08-03	4.31 2020-08-31	17.44	25.34	-3.27
2020 July	22	4.20 2020-07-15	3.23 2020-07-14	3.84 2020-07-01	3.68 2020-07-31	-4.17	9.38	-15.89
2020 June	22	4.61 2020-06-03	3.50 2020-06-11	4.14 2020-06-01	3.84 2020-06-30	-7.25	11.35	-15.46
2020 May	20	4.80 2020-05-29	3.01 2020-05-15	3.61 2020-05-01	4.13 2020-05-29	14.40	32.96	-16.62
2020 April	21	3.93 2020-04-29	2.74 2020-04-01	3.23 2020-04-01	3.71 2020-04-30	14.86	21.67	-15.17
2020 March	22	4.86 2020-03-12	2.47 2020-03-18	4.11 2020-03-02	3.23 2020-03-31	-21.41	18.25	-39.90
2020 February	19	5.05 2020-02-20	3.80 2020-02-27	4.62 2020-02-03	3.92 2020-02-28	-15.15	9.31	-17.75
2020 January	21	5.44 2020-01-17	4.24 2020-01-31	4.85 2020-01-02	4.47 2020-01-31	-7.84	12.16	-12.58
2019 December	21	5.24 2019-12-06	4.65 2019-12-13	5.11 2019-12-02	4.81 2019-12-31	-5.87	2.54	-9.00
2019 November	20	8.34 2019-11-13	4.61 2019-11-22	7.05 2019-11-01	5.13 2019-11-29	-27.23	18.30	-34.61
2019 October	23	7.78 2019-10-22	6.03 2019-10-02	6.60 2019-10-01	7.01 2019-10-31	6.21	17.88	-8.64
2019 September	20	6.95 2019-09-26	4.03 2019-09-03	4.20 2019-09-03	6.57 2019-09-30	56.43	65.48	-4.05
2019 August	22	6.00 2019-08-19	3.56 2019-08-15	5.00 2019-08-01	4.12 2019-08-30	-17.60	20.00	-28.80
2019 July	22	8.35 2019-07-01	4.75 2019-07-25	7.67 2019-07-01	4.96 2019-07-31	-35.33	8.87	-38.07
2019 June	20	7.89 2019-06-28	6.38 2019-06-04	6.70 2019-06-03	7.60 2019-06-28	13.43	17.76	-4.78
2019 May	22	8.05 2019-05-02	6.63 2019-05-09	7.32 2019-05-01	6.75 2019-05-31	-7.79	9.97	-9.43
2019 April	21	9.14 2019-04-10	6.83 2019-04-25	7.58 2019-04-01	6.98 2019-04-30	-7.92	20.58	-9.89
2019 March	21	14.30 2019-03-12	6.28 2019-03-05	7.30 2019-03-01	7.50 2019-03-29	2.74	95.89	-13.97
2019 February	19	14.50 2019-02-01	7.03 2019-02-25	14.30 2019-02-01	7.16 2019-02-28	-49.93	1.40	-50.84
2019 January	21	310.90 2019-01-09	10.15 2019-01-07	10.15 2019-01-02	14.60 2019-01-31	43.84	2,963.05	0.00
2018 December	19	10.15 2018-12-31	10.15 2018-12-31	10.15 2018-12-03	10.15 2018-12-31	0.00	0.00	0.00
2018 November	21	10.15 2018-11-30	10.15 2018-11-30	10.15 2018-11-01	10.15 2018-11-30	0.00	0.00	0.00
2018 October	23	10.87 2018-10-26	9.47 2018-10-22	10.12 2018-10-01	10.15 2018-10-31	0.30	7.41	-6.42
2018 September	19	10.40 2018-09-11	10.05 2018-09-26	10.11 2018-09-04	10.13 2018-09-28	0.20	2.87	-0.59
2018 August	23	10.18 2018-08-10	10.06 2018-08-20	10.10 2018-08-01	10.11 2018-08-31	0.10	0.79	-0.40
2018 July	21	10.10 2018-07-31	9.95 2018-07-02	9.95 2018-07-02	10.10 2018-07-31	1.51	1.51	0.00
2018 June	21	10.08 2018-06-19	10.00 2018-06-04	10.00 2018-06-01	10.03 2018-06-29	0.30	0.80	0.00
2018 May	22	10.03 2018-05-23	9.95 2018-05-17	9.99 2018-05-01	10.00 2018-05-31	0.10	0.40	-0.40
2018 April	21	10.20 2018-04-20	9.80 2018-04-17	10.00 2018-04-02	9.99 2018-04-30	-0.10	2.00	-2.00
2018 March	21	10.05 2018-03-27	9.88 2018-03-08	9.89 2018-03-01	10.00 2018-03-29	1.11	1.62	-0.10
2018 February	19	10.05 2018-02-08	9.80 2018-02-28	9.95 2018-02-01	9.89 2018-02-28	-0.60	1.01	-1.51
2018 January	21	10.07 2018-01-25	9.89 2018-01-03	9.89 2018-01-02	9.95 2018-01-31	0.61	1.82	0.00
2017 December	20	9.99 2017-12-06	9.45 2017-12-11	9.83 2017-12-01	9.92 2017-12-29	0.92	1.63	-3.87
2017 November	21	10.02 2017-11-28	9.28 2017-11-28	9.98 2017-11-01	9.92 2017-11-30	-0.60	0.40	-7.01
2017 October	22	10.05 2017-10-24	9.98 2017-10-31	10.00 2017-10-02	9.98 2017-10-31	-0.20	0.50	-0.20
2017 September	20	10.01 2017-09-29	9.96 2017-09-05	10.00 2017-09-01	10.00 2017-09-29	0.00	0.10	-0.40
2017 August	23	10.05 2017-08-21	9.83 2017-08-14	9.87 2017-08-01	9.98 2017-08-31	1.11	1.82	-0.41
2017 July	20	9.90 2017-07-24	9.78 2017-07-25	9.84 2017-07-03	9.87 2017-07-31	0.30	0.61	-0.61
2017 June	22	9.88 2017-06-09	9.79 2017-06-29	9.84 2017-06-01	9.85 2017-06-30	0.10	0.41	-0.51
2017 May	22	9.89 2017-05-30	9.80 2017-05-24	9.88 2017-05-01	9.87 2017-05-31	-0.10	0.10	-0.81
2017 April	19	9.89 2017-04-18	9.80 2017-04-25	9.88 2017-04-03	9.88 2017-04-28	0.00	0.10	-0.81
2017 March	23	9.95 2017-03-08	9.86 2017-03-23	9.91 2017-03-01	9.88 2017-03-31	-0.30	0.40	-0.50
2017 February	19	10.18 2017-02-07	9.88 2017-02-06	9.88 2017-02-01	9.91 2017-02-28	0.30	3.04	0.00
2017 January	18	9.90 2017-01-05	9.75 2017-01-09	9.85 2017-01-05	9.88 2017-01-31	0.30	0.51	-1.02

ORGO Dividends

This table shows historical dividends paid by ORGO.

There are no ORGO dividends to display.

ORGO Stock Splits

This table shows ORGO stock splits.

There are no ORGO stock splits to display.

ORGO Basic Information

Ticker, symbol:

ORGO
Full title:

Organogenesis Holdings Inc
First trading day:

2017-01-05
Last trading day:

2023-02-23
Total trading days:

1,545
Last close price:

2.46 (+0.98%)
Market cap:

937M
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Major Pharmaceuticals
ORGO CEO:

Mr. Gary S. Gillheeney Sr.
Full-time employees:

835
Address:

85 Dan Rd
Canton
MASSACHUSETTS
02021
Description:

Organogenesis Holdings, Inc. is a regenerative medical company. The company is headquartered in Canton, Massachusetts and currently employs 700 full-time employees. The firm focuses on the development, manufacture and commercialization of product solutions for the advanced wound care, surgical and sports medicine markets. The company also provides integrated healing solutions that substantially improve medical outcomes. The Company’s advanced wound care and surgical & sports medicine products include PuraPly, Antimicrobial (PuraPlyAM), PuraPly, Affinity, NuShield, Apligraf and Dermagraft. The firm is offering a portfolio of bioactive and acellular biomaterials products in advanced wound care and surgical biologics, including orthopedics and spine. The Company’s comprehensive portfolio is designed to treat a variety of patients with repair and regenerative needs.
Website:

https://investors.organogenesis.com
Phone number:

17815750775

Best intraday sessions of ORGO

This table shows top 100 best intraday sessions of ORGO.

Position	Date	Percentage
1	2019-01-09	427.88
2	2019-03-11	35.87
3	2020-03-12	32.78
4	2019-08-16	27.70
5	2020-05-28	22.61
6	2020-03-24	21.23
7	2019-09-20	13.73
8	2022-02-24	12.72
9	2019-09-06	11.80
10	2020-05-20	11.80
11	2021-10-13	11.49
12	2021-01-20	11.38
13	2020-05-06	11.34
14	2019-09-11	11.30
15	2020-04-17	11.03
16	2023-02-02	10.98
17	2019-05-02	10.66
18	2020-11-13	10.47
19	2021-03-19	10.08
20	2019-04-09	9.72
21	2021-02-24	9.62
22	2021-03-22	9.35
23	2020-01-08	9.17
24	2021-04-01	8.72
25	2019-08-21	8.66
26	2021-04-08	8.65
27	2020-12-17	8.46
28	2022-01-31	8.46
29	2020-06-02	8.29
30	2022-11-11	8.27
31	2019-11-13	8.13
32	2022-05-19	8.07
33	2022-03-02	7.99
34	2019-10-03	7.94
35	2021-03-01	7.89
36	2022-07-05	7.74
37	2020-04-23	7.74
38	2020-05-08	7.28
39	2021-03-25	6.99
40	2020-03-13	6.97
41	2023-02-13	6.95
42	2022-05-11	6.91
43	2020-09-25	6.82
44	2022-05-04	6.81
45	2020-12-29	6.72
46	2019-06-06	6.72
47	2022-04-19	6.67
48	2019-04-03	6.62
49	2020-02-19	6.51
50	2022-07-13	6.50
51	2021-07-20	6.49
52	2019-03-20	6.38
53	2021-02-16	6.38
54	2022-08-05	6.36
55	2022-07-27	6.33
56	2020-12-14	6.25
57	2020-05-18	6.23
58	2022-05-27	6.23
59	2021-01-22	6.23
60	2021-01-07	6.09
61	2022-02-15	6.08
62	2021-03-11	5.89
63	2021-02-23	5.87
64	2022-10-13	5.81
65	2022-03-29	5.81
66	2019-06-14	5.77
67	2020-11-05	5.69
68	2021-09-15	5.66
69	2022-01-24	5.61
70	2020-06-05	5.60
71	2021-12-21	5.49
72	2019-09-03	5.48
73	2023-02-15	5.42
74	2019-12-06	5.36
75	2020-02-10	5.36
76	2020-10-16	5.31
77	2020-10-23	5.25
78	2021-09-17	5.24
79	2019-01-31	5.19
80	2019-10-11	5.14
81	2019-07-26	5.14
82	2020-03-04	5.07
83	2020-03-26	5.04
84	2021-02-05	5.01
85	2021-02-08	4.97
86	2021-08-20	4.96
87	2019-11-01	4.96
88	2022-02-22	4.95
89	2020-10-05	4.86
90	2020-12-22	4.84
91	2019-09-04	4.79
92	2019-09-12	4.76
93	2022-05-02	4.55
94	2021-12-22	4.48
95	2020-07-17	4.45
96	2022-01-11	4.41
97	2021-11-03	4.40
98	2021-06-14	4.38
99	2021-09-21	4.32
100	2019-07-01	4.30

Worst intraday sessions of ORGO

This table shows the worst 100 intraday sessions of ORGO.

Position	Date	Percentage
1	2019-01-17	-54.19
2	2019-01-18	-44.82
3	2019-01-22	-29.38
4	2019-03-12	-28.31
5	2019-01-28	-22.12
6	2020-03-10	-19.23
7	2019-02-04	-14.29
8	2019-08-20	-13.95
9	2020-05-29	-13.78
10	2019-01-23	-13.32
11	2019-11-21	-13.29
12	2019-07-15	-13.23
13	2021-10-12	-13.03
14	2020-03-09	-11.71
15	2020-03-03	-11.46
16	2020-04-01	-11.46
17	2020-05-27	-11.05
18	2021-07-16	-10.86
19	2022-02-17	-10.81
20	2021-05-04	-10.70
21	2021-08-10	-10.66
22	2020-10-19	-10.43
23	2022-03-11	-10.14
24	2023-01-13	-9.76
25	2020-03-18	-9.60
26	2019-08-26	-9.59
27	2021-06-02	-9.44
28	2021-01-21	-9.26
29	2020-05-12	-9.21
30	2019-01-30	-9.00
31	2019-04-10	-8.97
32	2019-02-06	-8.96
33	2021-05-27	-8.95
34	2020-02-27	-8.88
35	2021-03-29	-8.84
36	2019-02-11	-8.81
37	2021-05-17	-8.78
38	2020-05-07	-8.74
39	2020-02-14	-8.63
40	2019-07-16	-8.55
41	2019-09-09	-8.55
42	2021-01-05	-8.38
43	2019-08-05	-8.33
44	2019-02-07	-8.29
45	2019-03-15	-8.28
46	2020-12-09	-8.19
47	2021-09-13	-8.12
48	2019-03-25	-8.10
49	2022-01-05	-7.89
50	2021-05-10	-7.75
51	2022-08-17	-7.69
52	2022-01-04	-7.68
53	2022-05-05	-7.57
54	2022-04-21	-7.54
55	2022-08-26	-7.38
56	2021-09-07	-7.32
57	2022-08-10	-7.32
58	2019-08-23	-7.30
59	2019-01-24	-7.29
60	2019-08-15	-7.27
61	2023-02-17	-7.25
62	2022-05-09	-7.11
63	2021-04-13	-7.05
64	2020-10-28	-6.92
65	2020-11-12	-6.85
66	2020-02-25	-6.85
67	2022-03-18	-6.84
68	2022-08-09	-6.82
69	2022-01-27	-6.75
70	2021-11-18	-6.71
71	2019-04-12	-6.64
72	2020-01-21	-6.62
73	2021-12-02	-6.60
74	2019-07-23	-6.53
75	2020-07-09	-6.48
76	2020-05-14	-6.47
77	2019-03-28	-6.46
78	2022-01-18	-6.46
79	2019-03-07	-6.29
80	2021-03-18	-6.26
81	2021-01-12	-6.24
82	2019-08-01	-6.20
83	2019-03-05	-6.11
84	2020-05-21	-6.11
85	2019-11-20	-6.09
86	2020-09-23	-6.05
87	2022-04-14	-6.01
88	2022-04-15	-6.01
89	2019-02-26	-6.00
90	2022-09-13	-5.96
91	2019-07-25	-5.87
92	2021-02-12	-5.84
93	2020-04-16	-5.84
94	2021-10-01	-5.79
95	2022-03-08	-5.78
96	2022-05-06	-5.77
97	2020-07-24	-5.76
98	2021-03-23	-5.74
99	2020-10-20	-5.66
100	2020-05-22	-5.65

Best after-hours sessions of ORGO

This table shows top 100 best after-hours sessions of ORGO.

Position	Date	Percentage
1	2019-01-09	78.98
2	2019-03-11	33.46
3	2021-01-13	32.70
4	2019-01-07	28.08
5	2021-05-26	18.28
6	2020-03-09	17.80
7	2020-07-14	17.63
8	2020-05-26	16.47
9	2020-10-14	16.40
10	2019-01-08	16.07
11	2021-08-09	13.29
12	2019-01-25	12.61
13	2022-03-01	12.43
14	2020-06-11	9.02
15	2020-05-27	8.67
16	2018-10-25	8.62
17	2019-08-23	8.56
18	2020-04-08	8.07
19	2019-03-14	7.77
20	2019-08-16	7.38
21	2019-07-16	7.29
22	2020-11-20	7.28
23	2020-11-09	6.99
24	2020-11-19	6.92
25	2019-01-28	6.77
26	2020-08-10	6.49
27	2022-04-14	6.39
28	2019-04-11	6.24
29	2020-04-17	6.21
30	2019-03-05	5.80
31	2020-11-13	5.69
32	2019-08-08	5.39
33	2019-04-09	5.18
34	2019-04-10	4.93
35	2019-03-01	4.91
36	2019-04-30	4.87
37	2019-11-14	4.87
38	2020-11-17	4.85
39	2020-02-28	4.85
40	2020-01-10	4.81
41	2020-05-22	4.79
42	2020-03-12	4.79
43	2020-05-21	4.73
44	2020-04-06	4.68
45	2021-12-01	4.46
46	2020-05-06	4.29
47	2020-02-24	4.24
48	2022-12-12	4.20
49	2020-02-25	4.14
50	2019-09-05	4.09
51	2020-11-12	4.09
52	2019-03-06	4.06
53	2017-12-11	4.02
54	2019-02-20	3.92
55	2022-05-09	3.91
56	2020-05-28	3.90
57	2021-03-26	3.85
58	2019-04-16	3.80
59	2020-03-02	3.71
60	2021-02-09	3.61
61	2019-09-03	3.61
62	2021-11-30	3.58
63	2021-04-30	3.58
64	2019-11-06	3.50
65	2021-08-17	3.43
66	2021-01-11	3.43
67	2021-04-01	3.38
68	2019-02-06	3.37
69	2020-01-31	3.36
70	2021-05-17	3.35
71	2022-05-16	3.28
72	2018-10-23	3.23
73	2020-05-15	3.22
74	2021-03-19	3.16
75	2020-05-08	3.13
76	2022-03-18	3.13
77	2022-10-14	3.12
78	2020-01-09	3.10
79	2019-08-07	3.07
80	2022-10-03	3.07
81	2017-02-06	3.04
82	2020-05-13	3.03
83	2020-02-03	3.03
84	2020-11-02	3.00
85	2020-10-19	2.91
86	2019-02-07	2.88
87	2020-05-14	2.83
88	2021-03-09	2.82
89	2019-06-20	2.79
90	2021-07-15	2.79
91	2020-04-23	2.76
92	2019-08-28	2.76
93	2021-12-06	2.75
94	2021-01-19	2.74
95	2022-11-17	2.69
96	2018-09-10	2.67
97	2021-11-22	2.65
98	2019-08-19	2.62
99	2021-05-13	2.59
100	2022-01-04	2.59

Worst after-hours sessions of ORGO

This table shows the worst 100 after-hours sessions of ORGO.

Position	Date	Percentage
1	2019-11-21	-17.63
2	2022-11-09	-16.50
3	2022-08-09	-13.64
4	2019-01-16	-12.36
5	2020-03-13	-11.91
6	2020-03-17	-10.28
7	2021-05-10	-9.59
8	2020-11-10	-9.45
9	2019-01-15	-8.67
10	2021-11-09	-6.32
11	2020-04-14	-5.65
12	2017-12-08	-5.31
13	2019-06-13	-4.68
14	2022-05-17	-4.39
15	2022-02-23	-4.07
16	2020-06-10	-4.01
17	2022-06-10	-3.96
18	2021-03-24	-3.94
19	2020-07-27	-3.89
20	2022-06-15	-3.85
21	2020-03-16	-3.83
22	2019-03-19	-3.83
23	2021-05-18	-3.78
24	2020-03-20	-3.63
25	2021-01-26	-3.56
26	2022-02-09	-3.52
27	2019-11-20	-3.45
28	2022-10-12	-3.43
29	2019-02-19	-3.42
30	2020-10-16	-3.36
31	2020-06-24	-3.31
32	2021-06-17	-3.28
33	2019-02-12	-3.15
34	2021-09-17	-3.12
35	2021-11-24	-3.06
36	2019-11-19	-3.02
37	2021-04-23	-2.81
38	2018-10-26	-2.80
39	2023-02-15	-2.74
40	2019-11-05	-2.72
41	2020-04-30	-2.70
42	2018-10-19	-2.65
43	2022-10-04	-2.62
44	2022-01-14	-2.61
45	2022-05-06	-2.58
46	2018-10-16	-2.58
47	2021-12-17	-2.53
48	2022-01-21	-2.46
49	2021-07-07	-2.44
50	2022-11-11	-2.43
51	2021-06-24	-2.42
52	2021-07-16	-2.42
53	2020-03-10	-2.38
54	2022-02-04	-2.36
55	2022-06-29	-2.28
56	2020-02-21	-2.28
57	2020-05-01	-2.27
58	2022-07-13	-2.22
59	2022-05-11	-2.21
60	2021-04-15	-2.21
61	2020-10-28	-2.20
62	2021-02-16	-2.19
63	2022-11-02	-2.15
64	2021-06-28	-2.14
65	2020-04-20	-2.13
66	2019-03-21	-2.13
67	2020-04-29	-2.12
68	2022-07-12	-2.12
69	2022-09-28	-2.08
70	2020-01-24	-2.07
71	2019-01-31	-2.05
72	2019-06-12	-2.05
73	2023-02-02	-2.05
74	2022-04-25	-2.03
75	2020-06-01	-2.03
76	2019-12-02	-2.03
77	2020-08-24	-2.02
78	2018-04-16	-2.00
79	2022-01-24	-1.99
80	2022-03-09	-1.98
81	2020-09-18	-1.97
82	2019-06-06	-1.96
83	2022-05-05	-1.93
84	2021-12-13	-1.87
85	2019-09-04	-1.87
86	2020-10-01	-1.85
87	2022-07-01	-1.80
88	2020-03-27	-1.79
89	2022-04-28	-1.79
90	2022-05-13	-1.78
91	2019-10-22	-1.72
92	2020-09-08	-1.71
93	2022-08-04	-1.69
94	2020-06-08	-1.66
95	2021-02-22	-1.64
96	2021-10-12	-1.64
97	2021-11-23	-1.63
98	2022-09-12	-1.60
99	2020-07-29	-1.58
100	2021-06-02	-1.58

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:43

ORGO information

Full title

Organogenesis Holdings Inc
First trading day

2017-01-05
Last trading day

2023-02-23
Total trading days

1,545
Last close price

2.46 (+0.98%)
Market cap

937M
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Major Pharmaceuticals
ORGO CEO

Mr. Gary S. Gillheeney Sr.
Full-time employees

835
Address

85 Dan Rd
Canton
MASSACHUSETTS
02021
Website

https://investors.organogenesis.com
Phone number

17815750775
Description

Organogenesis Holdings, Inc. is a regenerative medical company. The company is headquartered in Canton, Massachusetts and currently employs 700 full-time employees. The firm focuses on the development, manufacture and commercialization of product solutions for the advanced wound care, surgical and sports medicine markets. The company also provides integrated healing solutions that substantially improve medical outcomes. The Company’s advanced wound care and surgical & sports medicine products include PuraPly, Antimicrobial (PuraPlyAM), PuraPly, Affinity, NuShield, Apligraf and Dermagraft. The firm is offering a portfolio of bioactive and acellular biomaterials products in advanced wound care and surgical biologics, including orthopedics and spine. The Company’s comprehensive portfolio is designed to treat a variety of patients with repair and regenerative needs.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

104 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...