![No Logo for ORGO](/logos/no_logo.png)
ORGO stock analysis of July 12, 2019
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
7.74 close price
633 trading day
Pre-market
2019-07-11 close ⇢ 2019-07-12 open
-0.76%
- #5 worst pre-market of 2019 July
- #49 worst pre-market of 2019
- 2019-07-11 closed at 7.93
- 2019-07-12 opened at 7.87
Intraday
-1.65%
- opened at 7.87 ⇢ closed at 7.74
- highest at 7.93 ⇢ +0.76%
- lowest at 7.71 ⇢ -2.03%
- close-to-close ⇢ -2.40%
Post-market
2019-07-12 close ⇢ 2019-07-15 open
+1.55%
- #2 best post-market of 2019 July
- #48 best post-market of 2019
- 2019-07-12 closed at 7.74
- 2019-07-15 opened at 7.86
ORGO investment calculator
This calculator shows the potential of ORGO stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ORGO
Duration:
3 years 227 days
Trading days:
912
SELL
Value on 2023-02-23 close
312.58
NET: -687.42
ROI: -68.74% (0.31x)
Annualised: -27.46% (0.73x)
Stock price: 2.46
Duration: 3 years 227 days
Trading days: 912
HIGHEST VALUE
Value on 2021-04-09
3,092.76
NET: +2,092.76
ROI: +209.28% (3.09x)
Annualised: +90.97% (1.91x)
Stock price: 24.34
Duration: 1 year 272 days
Trading days: 439
LOWEST VALUE
Value on 2022-11-10
283.35
NET: -716.65
Max drawdown: -71.66% (0.28x)
Annualised: -31.49% (0.69x)
Stock price: 2.23
Duration: 3 years 122 days
Trading days: 843
ORGO stock timeline
- July 12, 2019 was 633rd ORGO trading day out of 1545.
- If we count from the first ORGO trading day ( 2017-01-05 ) to the last one ( 2023-02-23 ), July 12, 2019 is at 40.97% of entire ORGO stock history.
- It means that there are at least 912 ORGO trading days after July 12, 2019.
- 2019-07-12 was 5 years 40 days OR 1865 days ago.
- July 12, 2019 was Friday of 28th week in 2019.
- 2019-07-12 was 133rd trading day in 2019 ⬤ 9th trading day in 2019 July.
ORGO Dividends
We have no records that ORGO has paid any dividends in it's entire history.
ORGO stock splits
We have no data that ORGO has any stock splits in it's entire history.
ORGO Price Ranges
This section shows the current ORGO stock close price (7.74) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ORGO
This section shows lows and highs of ORGO stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.00
| 2.35
| 2.54
| 2.46
| -3.15 | 18.11 | -7.48 |
2023 January | 20 | 2.91
| 2.41
| 2.71
| 2.56
| -5.54 | 7.38 | -11.07 |
2022 December | 20 | 2.80
| 2.46
| 2.74
| 2.69
| -1.82 | 2.19 | -10.22 |
2022 November | 21 | 3.40
| 2.23
| 3.31
| 2.74
| -17.22 | 2.72 | -32.63 |
2022 October | 21 | 3.44
| 3.04
| 3.29
| 3.28
| -0.30 | 4.56 | -7.60 |
2022 September | 21 | 3.76
| 3.08
| 3.59
| 3.24
| -9.75 | 4.74 | -14.21 |
2022 August | 23 | 6.52
| 3.56
| 5.66
| 3.59
| -36.57 | 15.19 | -37.10 |
2022 July | 20 | 5.97
| 4.84
| 4.87
| 5.74
| 17.86 | 22.59 | -0.62 |
2022 June | 21 | 5.75
| 4.62
| 5.75
| 4.88
| -15.13 | 0.00 | -19.65 |
2022 May | 21 | 7.52
| 5.30
| 6.38
| 5.61
| -12.07 | 17.87 | -16.93 |
2022 April | 21 | 8.27
| 6.23
| 7.62
| 6.44
| -15.49 | 8.53 | -18.24 |
2022 March | 23 | 9.25
| 7.06
| 7.57
| 7.62
| 0.66 | 22.19 | -6.74 |
2022 February | 20 | 8.09
| 6.37
| 7.69
| 7.44
| -3.25 | 5.20 | -17.17 |
2022 January | 20 | 9.67
| 6.69
| 9.31
| 7.69
| -17.40 | 3.87 | -28.14 |
2021 December | 22 | 10.66
| 8.57
| 10.42
| 9.24
| -11.32 | 2.30 | -17.75 |
2021 November | 21 | 12.30
| 9.64
| 11.08
| 10.06
| -9.21 | 11.01 | -13.00 |
2021 October | 21 | 14.34
| 9.58
| 14.33
| 10.98
| -23.38 | 0.07 | -33.15 |
2021 September | 21 | 17.50
| 14.20
| 17.38
| 14.24
| -18.07 | 0.69 | -18.30 |
2021 August | 22 | 17.36
| 13.25
| 15.36
| 17.06
| 11.07 | 13.02 | -13.74 |
2021 July | 21 | 17.31
| 13.54
| 16.58
| 15.34
| -7.48 | 4.40 | -18.34 |
2021 June | 22 | 18.28
| 14.70
| 18.00
| 16.62
| -7.67 | 1.56 | -18.33 |
2021 May | 20 | 23.99
| 15.37
| 23.16
| 17.83
| -23.01 | 3.58 | -33.64 |
2021 April | 21 | 24.34
| 18.10
| 18.24
| 22.36
| 22.59 | 33.44 | -0.77 |
2021 March | 23 | 21.75
| 13.57
| 15.21
| 18.22
| 19.79 | 43.00 | -10.78 |
2021 February | 19 | 16.50
| 10.35
| 10.70
| 15.21
| 42.15 | 54.21 | -3.27 |
2021 January | 19 | 11.13
| 7.13
| 7.61
| 10.46
| 37.45 | 46.25 | -6.31 |
2020 December | 22 | 7.61
| 4.56
| 5.21
| 7.53
| 44.53 | 46.07 | -12.48 |
2020 November | 20 | 5.45
| 3.51
| 3.67
| 5.15
| 40.33 | 48.50 | -4.36 |
2020 October | 22 | 5.10
| 3.45
| 3.83
| 3.65
| -4.70 | 33.16 | -9.92 |
2020 September | 21 | 4.35
| 3.36
| 4.27
| 3.84
| -10.07 | 1.87 | -21.31 |
2020 August | 21 | 4.60
| 3.55
| 3.67
| 4.31
| 17.44 | 25.34 | -3.27 |
2020 July | 22 | 4.20
| 3.23
| 3.84
| 3.68
| -4.17 | 9.38 | -15.89 |
2020 June | 22 | 4.61
| 3.50
| 4.14
| 3.84
| -7.25 | 11.35 | -15.46 |
2020 May | 20 | 4.80
| 3.01
| 3.61
| 4.13
| 14.40 | 32.96 | -16.62 |
2020 April | 21 | 3.93
| 2.74
| 3.23
| 3.71
| 14.86 | 21.67 | -15.17 |
2020 March | 22 | 4.86
| 2.47
| 4.11
| 3.23
| -21.41 | 18.25 | -39.90 |
2020 February | 19 | 5.05
| 3.80
| 4.62
| 3.92
| -15.15 | 9.31 | -17.75 |
2020 January | 21 | 5.44
| 4.24
| 4.85
| 4.47
| -7.84 | 12.16 | -12.58 |
2019 December | 21 | 5.24
| 4.65
| 5.11
| 4.81
| -5.87 | 2.54 | -9.00 |
2019 November | 20 | 8.34
| 4.61
| 7.05
| 5.13
| -27.23 | 18.30 | -34.61 |
2019 October | 23 | 7.78
| 6.03
| 6.60
| 7.01
| 6.21 | 17.88 | -8.64 |
2019 September | 20 | 6.95
| 4.03
| 4.20
| 6.57
| 56.43 | 65.48 | -4.05 |
2019 August | 22 | 6.00
| 3.56
| 5.00
| 4.12
| -17.60 | 20.00 | -28.80 |
2019 July | 22 | 8.35
| 4.75
| 7.67
| 4.96
| -35.33 | 8.87 | -38.07 |
2019 June | 20 | 7.89
| 6.38
| 6.70
| 7.60
| 13.43 | 17.76 | -4.78 |
2019 May | 22 | 8.05
| 6.63
| 7.32
| 6.75
| -7.79 | 9.97 | -9.43 |
2019 April | 21 | 9.14
| 6.83
| 7.58
| 6.98
| -7.92 | 20.58 | -9.89 |
2019 March | 21 | 14.30
| 6.28
| 7.30
| 7.50
| 2.74 | 95.89 | -13.97 |
2019 February | 19 | 14.50
| 7.03
| 14.30
| 7.16
| -49.93 | 1.40 | -50.84 |
2019 January | 21 | 310.90
| 10.15
| 10.15
| 14.60
| 43.84 | 2,963.05 | 0.00 |
2018 December | 19 | 10.15
| 10.15
| 10.15
| 10.15
| 0.00 | 0.00 | 0.00 |
2018 November | 21 | 10.15
| 10.15
| 10.15
| 10.15
| 0.00 | 0.00 | 0.00 |
2018 October | 23 | 10.87
| 9.47
| 10.12
| 10.15
| 0.30 | 7.41 | -6.42 |
2018 September | 19 | 10.40
| 10.05
| 10.11
| 10.13
| 0.20 | 2.87 | -0.59 |
2018 August | 23 | 10.18
| 10.06
| 10.10
| 10.11
| 0.10 | 0.79 | -0.40 |
2018 July | 21 | 10.10
| 9.95
| 9.95
| 10.10
| 1.51 | 1.51 | 0.00 |
2018 June | 21 | 10.08
| 10.00
| 10.00
| 10.03
| 0.30 | 0.80 | 0.00 |
2018 May | 22 | 10.03
| 9.95
| 9.99
| 10.00
| 0.10 | 0.40 | -0.40 |
2018 April | 21 | 10.20
| 9.80
| 10.00
| 9.99
| -0.10 | 2.00 | -2.00 |
2018 March | 21 | 10.05
| 9.88
| 9.89
| 10.00
| 1.11 | 1.62 | -0.10 |
2018 February | 19 | 10.05
| 9.80
| 9.95
| 9.89
| -0.60 | 1.01 | -1.51 |
2018 January | 21 | 10.07
| 9.89
| 9.89
| 9.95
| 0.61 | 1.82 | 0.00 |
2017 December | 20 | 9.99
| 9.45
| 9.83
| 9.92
| 0.92 | 1.63 | -3.87 |
2017 November | 21 | 10.02
| 9.28
| 9.98
| 9.92
| -0.60 | 0.40 | -7.01 |
2017 October | 22 | 10.05
| 9.98
| 10.00
| 9.98
| -0.20 | 0.50 | -0.20 |
2017 September | 20 | 10.01
| 9.96
| 10.00
| 10.00
| 0.00 | 0.10 | -0.40 |
2017 August | 23 | 10.05
| 9.83
| 9.87
| 9.98
| 1.11 | 1.82 | -0.41 |
2017 July | 20 | 9.90
| 9.78
| 9.84
| 9.87
| 0.30 | 0.61 | -0.61 |
2017 June | 22 | 9.88
| 9.79
| 9.84
| 9.85
| 0.10 | 0.41 | -0.51 |
2017 May | 22 | 9.89
| 9.80
| 9.88
| 9.87
| -0.10 | 0.10 | -0.81 |
2017 April | 19 | 9.89
| 9.80
| 9.88
| 9.88
| 0.00 | 0.10 | -0.81 |
2017 March | 23 | 9.95
| 9.86
| 9.91
| 9.88
| -0.30 | 0.40 | -0.50 |
2017 February | 19 | 10.18
| 9.88
| 9.88
| 9.91
| 0.30 | 3.04 | 0.00 |
2017 January | 18 | 9.90
| 9.75
| 9.85
| 9.88
| 0.30 | 0.51 | -1.02 |
ORGO best and worst after-hours sessions
This section shows best and worst after-hours sessions of ORGO in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 July
Position | Date | Percentage |
---|---|---|
1 | 2019-07-16 | 7.29 |
2 | 2019-07-12 | 1.55 |
3 | 2019-07-26 | 1.17 |
4 | 2019-07-15 | 1.17 |
5 | 2019-07-25 | 1.04 |
Position | Date | Percentage |
---|---|---|
1 | 2019-01-09 | 78.98 |
2 | 2019-03-11 | 33.46 |
3 | 2019-01-07 | 28.08 |
4 | 2019-01-08 | 16.07 |
5 | 2019-01-25 | 12.61 |
6 | 2019-08-23 | 8.56 |
7 | 2019-03-14 | 7.77 |
8 | 2019-08-16 | 7.38 |
9 | 2019-07-16 | 7.29 |
10 | 2019-01-28 | 6.77 |
11 | 2019-04-11 | 6.24 |
12 | 2019-03-05 | 5.80 |
13 | 2019-08-08 | 5.39 |
14 | 2019-04-09 | 5.18 |
15 | 2019-04-10 | 4.93 |
16 | 2019-03-01 | 4.91 |
17 | 2019-11-14 | 4.87 |
18 | 2019-04-30 | 4.87 |
19 | 2019-09-05 | 4.09 |
20 | 2019-03-06 | 4.06 |
21 | 2019-02-20 | 3.92 |
22 | 2019-04-16 | 3.80 |
23 | 2019-09-03 | 3.61 |
24 | 2019-11-06 | 3.50 |
25 | 2019-02-06 | 3.37 |
26 | 2019-08-07 | 3.07 |
27 | 2019-02-07 | 2.88 |
28 | 2019-06-20 | 2.79 |
29 | 2019-08-28 | 2.76 |
30 | 2019-08-19 | 2.62 |
31 | 2019-03-15 | 2.55 |
32 | 2019-11-22 | 2.54 |
33 | 2019-09-12 | 2.44 |
34 | 2019-11-04 | 2.21 |
35 | 2019-04-17 | 2.17 |
36 | 2019-06-11 | 2.05 |
37 | 2019-11-27 | 2.04 |
38 | 2019-02-28 | 1.96 |
39 | 2019-08-30 | 1.94 |
40 | 2019-08-29 | 1.93 |
41 | 2019-09-06 | 1.85 |
42 | 2019-11-15 | 1.75 |
43 | 2019-04-01 | 1.69 |
44 | 2019-01-30 | 1.68 |
45 | 2019-02-04 | 1.67 |
46 | 2019-03-08 | 1.63 |
47 | 2019-02-05 | 1.60 |
48 | 2019-07-12 | 1.55 |
49 | 2019-09-23 | 1.54 |
50 | 2019-09-13 | 1.50 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-07-22 | -1.36 |
2 | 2019-07-03 | -1.16 |
3 | 2019-07-29 | -0.97 |
4 | 2019-07-18 | -0.81 |
5 | 2019-07-11 | -0.76 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-21 | -17.63 |
2 | 2019-01-16 | -12.36 |
3 | 2019-01-15 | -8.67 |
4 | 2019-06-13 | -4.68 |
5 | 2019-03-19 | -3.83 |
6 | 2019-11-20 | -3.45 |
7 | 2019-02-19 | -3.42 |
8 | 2019-02-12 | -3.15 |
9 | 2019-11-19 | -3.02 |
10 | 2019-11-05 | -2.72 |
11 | 2019-03-21 | -2.13 |
12 | 2019-06-12 | -2.05 |
13 | 2019-01-31 | -2.05 |
14 | 2019-12-02 | -2.03 |
15 | 2019-06-06 | -1.96 |
16 | 2019-09-04 | -1.87 |
17 | 2019-10-22 | -1.72 |
18 | 2019-05-10 | -1.57 |
19 | 2019-05-28 | -1.55 |
20 | 2019-04-18 | -1.41 |
21 | 2019-06-21 | -1.40 |
22 | 2019-11-07 | -1.38 |
23 | 2019-07-22 | -1.36 |
24 | 2019-11-11 | -1.36 |
25 | 2019-03-27 | -1.35 |
26 | 2019-03-13 | -1.26 |
27 | 2019-04-03 | -1.19 |
28 | 2019-02-08 | -1.17 |
29 | 2019-08-09 | -1.17 |
30 | 2019-07-03 | -1.16 |
31 | 2019-05-08 | -1.14 |
32 | 2019-10-01 | -1.07 |
33 | 2019-03-18 | -1.05 |
34 | 2019-01-22 | -1.02 |
35 | 2019-02-15 | -1.00 |
36 | 2019-07-29 | -0.97 |
37 | 2019-01-23 | -0.92 |
38 | 2019-02-21 | -0.89 |
39 | 2019-04-04 | -0.87 |
40 | 2019-05-14 | -0.86 |
41 | 2019-08-01 | -0.85 |
42 | 2019-05-30 | -0.85 |
43 | 2019-06-26 | -0.82 |
44 | 2019-06-25 | -0.82 |
45 | 2019-07-18 | -0.81 |
46 | 2019-06-27 | -0.81 |
47 | 2019-12-24 | -0.80 |
48 | 2019-10-17 | -0.79 |
49 | 2019-07-11 | -0.76 |
50 | 2019-08-13 | -0.76 |
No data to display.
ORGO best and worst intraday sessions
This section shows best and worst intraday sessions of ORGO in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 July
Position | Date | Percentage |
---|---|---|
1 | 2019-07-26 | 5.14 |
2 | 2019-07-01 | 4.30 |
3 | 2019-07-05 | 3.26 |
4 | 2019-07-02 | 1.89 |
5 | 2019-07-08 | 0.88 |
Position | Date | Percentage |
---|---|---|
1 | 2019-01-09 | 427.88 |
2 | 2019-03-11 | 35.87 |
3 | 2019-08-16 | 27.70 |
4 | 2019-09-20 | 13.73 |
5 | 2019-09-06 | 11.80 |
6 | 2019-09-11 | 11.30 |
7 | 2019-05-02 | 10.66 |
8 | 2019-04-09 | 9.72 |
9 | 2019-08-21 | 8.66 |
10 | 2019-11-13 | 8.13 |
11 | 2019-10-03 | 7.94 |
12 | 2019-06-06 | 6.72 |
13 | 2019-04-03 | 6.62 |
14 | 2019-03-20 | 6.38 |
15 | 2019-06-14 | 5.77 |
16 | 2019-09-03 | 5.48 |
17 | 2019-12-06 | 5.36 |
18 | 2019-01-31 | 5.19 |
19 | 2019-07-26 | 5.14 |
20 | 2019-10-11 | 5.14 |
21 | 2019-11-01 | 4.96 |
22 | 2019-09-04 | 4.79 |
23 | 2019-09-12 | 4.76 |
24 | 2019-07-01 | 4.30 |
25 | 2019-12-13 | 4.26 |
26 | 2019-09-10 | 4.20 |
27 | 2019-09-25 | 3.97 |
28 | 2019-05-21 | 3.94 |
29 | 2019-10-21 | 3.75 |
30 | 2019-11-12 | 3.72 |
31 | 2019-11-25 | 3.71 |
32 | 2019-01-08 | 3.38 |
33 | 2019-07-05 | 3.26 |
34 | 2019-06-28 | 3.12 |
35 | 2019-10-08 | 3.00 |
36 | 2019-12-03 | 2.69 |
37 | 2019-05-28 | 2.61 |
38 | 2019-06-10 | 2.53 |
39 | 2019-12-24 | 2.46 |
40 | 2019-05-30 | 2.45 |
41 | 2019-06-24 | 2.41 |
42 | 2019-11-29 | 2.40 |
43 | 2019-10-04 | 2.35 |
44 | 2019-08-06 | 2.21 |
45 | 2019-03-26 | 2.20 |
46 | 2019-05-15 | 2.16 |
47 | 2019-03-06 | 2.14 |
48 | 2019-11-11 | 1.94 |
49 | 2019-06-27 | 1.92 |
50 | 2019-07-02 | 1.89 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-07-15 | -13.23 |
2 | 2019-07-16 | -8.55 |
3 | 2019-07-23 | -6.53 |
4 | 2019-07-25 | -5.87 |
5 | 2019-07-17 | -5.47 |
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 | 2019-02-04 | -14.29 |
7 | 2019-08-20 | -13.95 |
8 | 2019-01-23 | -13.32 |
9 | 2019-11-21 | -13.29 |
10 | 2019-07-15 | -13.23 |
11 | 2019-08-26 | -9.59 |
12 | 2019-01-30 | -9.00 |
13 | 2019-04-10 | -8.97 |
14 | 2019-02-06 | -8.96 |
15 | 2019-02-11 | -8.81 |
16 | 2019-07-16 | -8.55 |
17 | 2019-09-09 | -8.55 |
18 | 2019-08-05 | -8.33 |
19 | 2019-02-07 | -8.29 |
20 | 2019-03-15 | -8.28 |
21 | 2019-03-25 | -8.10 |
22 | 2019-08-23 | -7.30 |
23 | 2019-01-24 | -7.29 |
24 | 2019-08-15 | -7.27 |
25 | 2019-04-12 | -6.64 |
26 | 2019-07-23 | -6.53 |
27 | 2019-03-28 | -6.46 |
28 | 2019-03-07 | -6.29 |
29 | 2019-08-01 | -6.20 |
30 | 2019-03-05 | -6.11 |
31 | 2019-11-20 | -6.09 |
32 | 2019-02-26 | -6.00 |
33 | 2019-07-25 | -5.87 |
34 | 2019-07-17 | -5.47 |
35 | 2019-11-22 | -5.40 |
36 | 2019-12-20 | -5.15 |
37 | 2019-08-09 | -5.11 |
38 | 2019-05-07 | -5.10 |
39 | 2019-04-23 | -5.06 |
40 | 2019-09-17 | -5.04 |
41 | 2019-07-24 | -5.00 |
42 | 2019-08-27 | -4.93 |
43 | 2019-10-18 | -4.79 |
44 | 2019-09-13 | -4.75 |
45 | 2019-02-13 | -4.53 |
46 | 2019-08-02 | -4.52 |
47 | 2019-04-17 | -4.51 |
48 | 2019-02-08 | -4.49 |
49 | 2019-05-03 | -4.46 |
50 | 2019-02-25 | -4.34 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:38:43