Organogenesis Holdings Inc NASDAQ:ORGO Historical Prices

Below are the 1607 trading days of historical prices for ORGO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1607	NASDAQ	ORGO	Tue, Mar 5, 2024	2.84	2.88	2.75	2.78
1606	NASDAQ	ORGO	Mon, Mar 4, 2024	2.94	3.01	2.65	2.88
1605	NASDAQ	ORGO	Fri, Mar 1, 2024	3.09	3.39	2.52	2.92
1604	NASDAQ	ORGO	Thu, Feb 29, 2024	3.62	3.65	3.54	3.57
1603	NASDAQ	ORGO	Wed, Feb 28, 2024	3.58	3.58	3.44	3.49
1602	NASDAQ	ORGO	Tue, Feb 27, 2024	3.53	3.65	3.51	3.58
1601	NASDAQ	ORGO	Mon, Feb 26, 2024	3.43	3.53	3.37	3.49
1600	NASDAQ	ORGO	Fri, Feb 23, 2024	3.40	3.48	3.30	3.46
1599	NASDAQ	ORGO	Thu, Feb 22, 2024	3.43	3.46	3.36	3.39
1598	NASDAQ	ORGO	Wed, Feb 21, 2024	3.40	3.56	3.36	3.43
1597	NASDAQ	ORGO	Tue, Feb 20, 2024	3.49	3.54	3.34	3.42
1596	NASDAQ	ORGO	Fri, Feb 16, 2024	3.64	3.67	3.48	3.48
1595	NASDAQ	ORGO	Thu, Feb 15, 2024	3.72	3.76	3.60	3.68
1594	NASDAQ	ORGO	Wed, Feb 14, 2024	3.62	3.75	3.53	3.68
1593	NASDAQ	ORGO	Tue, Feb 13, 2024	3.63	3.80	3.45	3.53
1592	NASDAQ	ORGO	Mon, Feb 12, 2024	3.62	3.86	3.58	3.84
1591	NASDAQ	ORGO	Fri, Feb 9, 2024	3.64	3.66	3.58	3.65
1590	NASDAQ	ORGO	Thu, Feb 8, 2024	3.57	3.68	3.51	3.62
1589	NASDAQ	ORGO	Wed, Feb 7, 2024	3.50	3.66	3.44	3.56
1588	NASDAQ	ORGO	Tue, Feb 6, 2024	3.20	3.43	3.19	3.43
1587	NASDAQ	ORGO	Mon, Feb 5, 2024	3.25	3.33	3.18	3.20
1586	NASDAQ	ORGO	Fri, Feb 2, 2024	3.45	3.45	3.22	3.33
1585	NASDAQ	ORGO	Thu, Feb 1, 2024	3.33	3.45	3.31	3.43
1584	NASDAQ	ORGO	Wed, Jan 31, 2024	3.48	3.51	3.29	3.30
1583	NASDAQ	ORGO	Tue, Jan 30, 2024	3.59	3.59	3.43	3.49
1582	NASDAQ	ORGO	Mon, Jan 29, 2024	3.50	3.73	3.45	3.64
1581	NASDAQ	ORGO	Fri, Jan 26, 2024	3.68	3.69	3.47	3.51
1580	NASDAQ	ORGO	Thu, Jan 25, 2024	3.60	3.68	3.58	3.65
1579	NASDAQ	ORGO	Wed, Jan 24, 2024	3.74	3.74	3.53	3.55
1578	NASDAQ	ORGO	Tue, Jan 23, 2024	3.84	3.84	3.66	3.67
1577	NASDAQ	ORGO	Mon, Jan 22, 2024	3.82	3.87	3.69	3.77
1576	NASDAQ	ORGO	Fri, Jan 19, 2024	3.84	3.84	3.66	3.74
1575	NASDAQ	ORGO	Thu, Jan 18, 2024	3.90	3.92	3.69	3.79
1574	NASDAQ	ORGO	Wed, Jan 17, 2024	3.70	3.87	3.61	3.87
1573	NASDAQ	ORGO	Tue, Jan 16, 2024	3.85	3.85	3.67	3.80
1572	NASDAQ	ORGO	Fri, Jan 12, 2024	4.01	4.12	3.89	3.92
1571	NASDAQ	ORGO	Thu, Jan 11, 2024	4.08	4.19	3.89	4.02
1570	NASDAQ	ORGO	Wed, Jan 10, 2024	4.30	4.36	4.02	4.08
1569	NASDAQ	ORGO	Tue, Jan 9, 2024	4.37	4.53	4.30	4.33
1568	NASDAQ	ORGO	Mon, Jan 8, 2024	4.22	4.71	4.21	4.49
1567	NASDAQ	ORGO	Fri, Jan 5, 2024	3.89	4.27	3.75	4.21
1566	NASDAQ	ORGO	Thu, Jan 4, 2024	3.74	3.80	3.66	3.73
1565	NASDAQ	ORGO	Wed, Jan 3, 2024	4.02	4.02	3.68	3.71
1564	NASDAQ	ORGO	Tue, Jan 2, 2024	4.04	4.17	3.93	4.08
1563	NASDAQ	ORGO	Fri, Dec 29, 2023	4.20	4.24	4.06	4.09
1562	NASDAQ	ORGO	Thu, Dec 28, 2023	4.27	4.32	4.11	4.19
1561	NASDAQ	ORGO	Wed, Dec 27, 2023	4.15	4.49	4.15	4.21
1560	NASDAQ	ORGO	Tue, Dec 26, 2023	3.99	4.02	3.92	3.97
1559	NASDAQ	ORGO	Fri, Dec 22, 2023	3.88	4.04	3.88	3.96
1558	NASDAQ	ORGO	Thu, Dec 21, 2023	3.92	3.96	3.84	3.88
1557	NASDAQ	ORGO	Wed, Dec 20, 2023	4.00	4.19	3.84	3.84
1556	NASDAQ	ORGO	Tue, Dec 19, 2023	3.82	4.01	3.77	4.01
1555	NASDAQ	ORGO	Mon, Dec 18, 2023	3.71	3.80	3.64	3.75
1554	NASDAQ	ORGO	Fri, Dec 15, 2023	3.80	3.82	3.60	3.75
1553	NASDAQ	ORGO	Thu, Dec 14, 2023	3.63	3.76	3.54	3.73
1552	NASDAQ	ORGO	Wed, Dec 13, 2023	3.30	3.56	3.19	3.52
1551	NASDAQ	ORGO	Tue, Dec 12, 2023	3.25	3.29	3.18	3.27
1550	NASDAQ	ORGO	Mon, Dec 11, 2023	3.39	3.40	3.19	3.23
1549	NASDAQ	ORGO	Fri, Dec 8, 2023	2.78	3.36	2.63	3.33
1548	NASDAQ	ORGO	Thu, Dec 7, 2023	2.86	2.87	2.77	2.81
1547	NASDAQ	ORGO	Wed, Dec 6, 2023	2.74	2.96	2.71	2.86
1546	NASDAQ	ORGO	Tue, Dec 5, 2023	2.74	2.74	2.65	2.71
1545	NASDAQ	ORGO	Mon, Dec 4, 2023	2.70	2.80	2.69	2.74
1544	NASDAQ	ORGO	Fri, Dec 1, 2023	2.57	2.73	2.51	2.73
1543	NASDAQ	ORGO	Thu, Nov 30, 2023	2.69	2.71	2.52	2.55
1542	NASDAQ	ORGO	Wed, Nov 29, 2023	2.65	2.72	2.51	2.69
1541	NASDAQ	ORGO	Tue, Nov 28, 2023	2.63	2.64	2.56	2.62
1540	NASDAQ	ORGO	Mon, Nov 27, 2023	2.61	2.63	2.56	2.62
1539	NASDAQ	ORGO	Fri, Nov 24, 2023	2.58	2.66	2.58	2.65
1538	NASDAQ	ORGO	Wed, Nov 22, 2023	2.57	2.69	2.57	2.59
1537	NASDAQ	ORGO	Tue, Nov 21, 2023	2.59	2.59	2.53	2.56
1536	NASDAQ	ORGO	Mon, Nov 20, 2023	2.65	2.68	2.58	2.62
1535	NASDAQ	ORGO	Fri, Nov 17, 2023	2.54	2.67	2.54	2.65
1534	NASDAQ	ORGO	Thu, Nov 16, 2023	2.53	2.57	2.46	2.53
1533	NASDAQ	ORGO	Wed, Nov 15, 2023	2.52	2.64	2.48	2.53
1532	NASDAQ	ORGO	Tue, Nov 14, 2023	2.42	2.53	2.42	2.52
1531	NASDAQ	ORGO	Mon, Nov 13, 2023	2.15	2.36	2.12	2.32
1530	NASDAQ	ORGO	Fri, Nov 10, 2023	2.34	2.36	2.09	2.19
1529	NASDAQ	ORGO	Thu, Nov 9, 2023	2.11	2.15	1.96	1.97
1528	NASDAQ	ORGO	Wed, Nov 8, 2023	2.23	2.23	2.01	2.05
1527	NASDAQ	ORGO	Tue, Nov 7, 2023	2.28	2.28	2.16	2.25
1526	NASDAQ	ORGO	Mon, Nov 6, 2023	2.38	2.41	2.19	2.23
1525	NASDAQ	ORGO	Fri, Nov 3, 2023	2.39	2.48	2.29	2.37
1524	NASDAQ	ORGO	Thu, Nov 2, 2023	2.36	2.43	2.30	2.32
1523	NASDAQ	ORGO	Wed, Nov 1, 2023	2.23	2.30	2.17	2.29
1522	NASDAQ	ORGO	Tue, Oct 31, 2023	2.20	2.27	2.16	2.24
1521	NASDAQ	ORGO	Mon, Oct 30, 2023	2.20	2.21	2.08	2.21
1520	NASDAQ	ORGO	Fri, Oct 27, 2023	2.22	2.24	2.13	2.15
1519	NASDAQ	ORGO	Thu, Oct 26, 2023	2.20	2.25	2.15	2.22
1518	NASDAQ	ORGO	Wed, Oct 25, 2023	2.27	2.31	2.15	2.20
1517	NASDAQ	ORGO	Tue, Oct 24, 2023	2.23	2.33	2.23	2.31
1516	NASDAQ	ORGO	Mon, Oct 23, 2023	2.29	2.34	2.16	2.20
1515	NASDAQ	ORGO	Fri, Oct 20, 2023	2.38	2.38	2.25	2.30
1514	NASDAQ	ORGO	Thu, Oct 19, 2023	2.34	2.37	2.30	2.33
1513	NASDAQ	ORGO	Wed, Oct 18, 2023	2.41	2.45	2.33	2.35
1512	NASDAQ	ORGO	Tue, Oct 17, 2023	2.38	2.50	2.37	2.42
1511	NASDAQ	ORGO	Mon, Oct 16, 2023	2.39	2.41	2.34	2.39
1510	NASDAQ	ORGO	Fri, Oct 13, 2023	2.45	2.46	2.35	2.36
1509	NASDAQ	ORGO	Thu, Oct 12, 2023	2.66	2.71	2.43	2.45
1508	NASDAQ	ORGO	Wed, Oct 11, 2023	2.72	2.80	2.60	2.65
1507	NASDAQ	ORGO	Tue, Oct 10, 2023	2.72	2.75	2.67	2.74
1506	NASDAQ	ORGO	Mon, Oct 9, 2023	2.88	2.88	2.68	2.75
1505	NASDAQ	ORGO	Fri, Oct 6, 2023	2.82	2.84	2.73	2.83
1504	NASDAQ	ORGO	Thu, Oct 5, 2023	2.92	2.92	2.78	2.85
1503	NASDAQ	ORGO	Wed, Oct 4, 2023	3.00	3.00	2.80	2.86
1502	NASDAQ	ORGO	Tue, Oct 3, 2023	2.99	3.02	2.91	2.94
1501	NASDAQ	ORGO	Mon, Oct 2, 2023	3.14	3.19	2.94	2.97
1500	NASDAQ	ORGO	Fri, Sep 29, 2023	3.38	3.48	3.14	3.18
1499	NASDAQ	ORGO	Thu, Sep 28, 2023	3.09	3.44	2.91	3.39
1498	NASDAQ	ORGO	Wed, Sep 27, 2023	2.59	2.66	2.56	2.65
1497	NASDAQ	ORGO	Tue, Sep 26, 2023	2.46	2.69	2.44	2.59
1496	NASDAQ	ORGO	Mon, Sep 25, 2023	2.40	2.49	2.37	2.48
1495	NASDAQ	ORGO	Fri, Sep 22, 2023	2.42	2.46	2.38	2.42
1494	NASDAQ	ORGO	Thu, Sep 21, 2023	2.46	2.46	2.36	2.42
1493	NASDAQ	ORGO	Wed, Sep 20, 2023	2.41	2.48	2.35	2.43
1492	NASDAQ	ORGO	Tue, Sep 19, 2023	2.34	2.43	2.29	2.35
1491	NASDAQ	ORGO	Mon, Sep 18, 2023	2.44	2.45	2.31	2.34
1490	NASDAQ	ORGO	Fri, Sep 15, 2023	2.60	2.60	2.43	2.45
1489	NASDAQ	ORGO	Thu, Sep 14, 2023	2.64	2.69	2.57	2.60
1488	NASDAQ	ORGO	Wed, Sep 13, 2023	2.63	2.67	2.55	2.60
1487	NASDAQ	ORGO	Tue, Sep 12, 2023	2.59	2.68	2.53	2.64
1486	NASDAQ	ORGO	Mon, Sep 11, 2023	2.61	2.61	2.61	2.61
1485	NASDAQ	ORGO	Fri, Sep 8, 2023	2.56	2.61	2.48	2.53
1484	NASDAQ	ORGO	Thu, Sep 7, 2023	2.66	2.66	2.52	2.55
1483	NASDAQ	ORGO	Wed, Sep 6, 2023	2.76	2.77	2.64	2.66
1482	NASDAQ	ORGO	Tue, Sep 5, 2023	2.88	2.88	2.74	2.75
1481	NASDAQ	ORGO	Fri, Sep 1, 2023	2.81	2.98	2.79	2.91
1480	NASDAQ	ORGO	Thu, Aug 31, 2023	2.84	2.87	2.74	2.80
1479	NASDAQ	ORGO	Wed, Aug 30, 2023	2.80	2.86	2.75	2.86
1478	NASDAQ	ORGO	Tue, Aug 29, 2023	2.71	2.82	2.67	2.80
1477	NASDAQ	ORGO	Mon, Aug 28, 2023	2.66	2.72	2.65	2.70
1476	NASDAQ	ORGO	Fri, Aug 25, 2023	2.63	2.70	2.59	2.66
1475	NASDAQ	ORGO	Thu, Aug 24, 2023	2.66	2.68	2.53	2.58
1474	NASDAQ	ORGO	Wed, Aug 23, 2023	2.58	2.70	2.58	2.66
1473	NASDAQ	ORGO	Tue, Aug 22, 2023	2.62	2.72	2.52	2.60
1472	NASDAQ	ORGO	Mon, Aug 21, 2023	2.62	2.72	2.54	2.56
1471	NASDAQ	ORGO	Fri, Aug 18, 2023	2.53	2.73	2.50	2.65
1470	NASDAQ	ORGO	Thu, Aug 17, 2023	2.60	2.66	2.58	2.58
1469	NASDAQ	ORGO	Wed, Aug 16, 2023	2.64	2.73	2.57	2.61
1468	NASDAQ	ORGO	Tue, Aug 15, 2023	2.69	2.74	2.64	2.68
1467	NASDAQ	ORGO	Mon, Aug 14, 2023	2.75	2.75	2.48	2.70
1466	NASDAQ	ORGO	Fri, Aug 11, 2023	2.67	2.82	2.46	2.77
1465	NASDAQ	ORGO	Thu, Aug 10, 2023	2.38	2.93	2.30	2.75
1464	NASDAQ	ORGO	Wed, Aug 9, 2023	3.67	3.68	3.37	3.39
1463	NASDAQ	ORGO	Tue, Aug 8, 2023	3.66	3.71	3.58	3.70
1462	NASDAQ	ORGO	Mon, Aug 7, 2023	3.86	3.89	3.51	3.70
1461	NASDAQ	ORGO	Fri, Aug 4, 2023	4.11	4.22	3.76	3.87
1460	NASDAQ	ORGO	Thu, Aug 3, 2023	4.16	4.26	4.10	4.22
1459	NASDAQ	ORGO	Wed, Aug 2, 2023	4.29	4.36	4.19	4.22
1458	NASDAQ	ORGO	Tue, Aug 1, 2023	4.27	4.42	4.18	4.29
1457	NASDAQ	ORGO	Mon, Jul 31, 2023	4.28	4.30	4.11	4.27
1456	NASDAQ	ORGO	Fri, Jul 28, 2023	4.11	4.29	4.07	4.27
1455	NASDAQ	ORGO	Thu, Jul 27, 2023	4.21	4.24	3.98	4.04
1454	NASDAQ	ORGO	Wed, Jul 26, 2023	4.16	4.28	4.05	4.14
1453	NASDAQ	ORGO	Tue, Jul 25, 2023	4.13	4.32	4.08	4.17
1452	NASDAQ	ORGO	Mon, Jul 24, 2023	4.29	4.38	4.08	4.15
1451	NASDAQ	ORGO	Fri, Jul 21, 2023	4.38	4.47	4.31	4.32
1450	NASDAQ	ORGO	Thu, Jul 20, 2023	4.43	4.45	4.30	4.31
1449	NASDAQ	ORGO	Wed, Jul 19, 2023	4.22	4.50	4.22	4.43
1448	NASDAQ	ORGO	Tue, Jul 18, 2023	4.25	4.26	4.12	4.19
1447	NASDAQ	ORGO	Mon, Jul 17, 2023	3.87	4.21	3.78	4.20
1446	NASDAQ	ORGO	Fri, Jul 14, 2023	3.80	4.18	3.73	3.90
1445	NASDAQ	ORGO	Thu, Jul 13, 2023	3.65	3.75	3.58	3.67
1444	NASDAQ	ORGO	Wed, Jul 12, 2023	3.55	3.65	3.46	3.62
1443	NASDAQ	ORGO	Tue, Jul 11, 2023	3.31	3.50	3.30	3.47
1442	NASDAQ	ORGO	Mon, Jul 10, 2023	3.17	3.32	3.12	3.30
1441	NASDAQ	ORGO	Fri, Jul 7, 2023	3.15	3.21	3.11	3.17
1440	NASDAQ	ORGO	Thu, Jul 6, 2023	3.14	3.17	3.02	3.15
1439	NASDAQ	ORGO	Wed, Jul 5, 2023	3.35	3.35	3.11	3.17
1438	NASDAQ	ORGO	Mon, Jul 3, 2023	3.35	3.41	3.29	3.35
1437	NASDAQ	ORGO	Fri, Jun 30, 2023	3.48	3.50	3.29	3.32
1436	NASDAQ	ORGO	Thu, Jun 29, 2023	3.45	3.50	3.35	3.43
1435	NASDAQ	ORGO	Wed, Jun 28, 2023	3.35	3.51	3.29	3.47
1434	NASDAQ	ORGO	Tue, Jun 27, 2023	3.39	3.43	3.27	3.36
1433	NASDAQ	ORGO	Mon, Jun 26, 2023	3.42	3.47	3.33	3.38
1432	NASDAQ	ORGO	Fri, Jun 23, 2023	3.40	3.45	3.37	3.42
1431	NASDAQ	ORGO	Thu, Jun 22, 2023	3.64	3.64	3.36	3.46
1430	NASDAQ	ORGO	Wed, Jun 21, 2023	3.67	3.69	3.54	3.65
1429	NASDAQ	ORGO	Tue, Jun 20, 2023	3.76	3.78	3.61	3.71
1428	NASDAQ	ORGO	Fri, Jun 16, 2023	4.11	4.15	3.75	3.76
1427	NASDAQ	ORGO	Thu, Jun 15, 2023	4.12	4.18	3.79	4.11
1426	NASDAQ	ORGO	Wed, Jun 14, 2023	4.24	4.35	4.23	4.30
1425	NASDAQ	ORGO	Tue, Jun 13, 2023	4.12	4.35	4.07	4.26
1424	NASDAQ	ORGO	Mon, Jun 12, 2023	4.06	4.23	4.04	4.11
1423	NASDAQ	ORGO	Fri, Jun 9, 2023	4.18	4.20	4.00	4.02
1422	NASDAQ	ORGO	Thu, Jun 8, 2023	4.22	4.27	4.07	4.13
1421	NASDAQ	ORGO	Wed, Jun 7, 2023	4.11	4.28	4.11	4.25
1420	NASDAQ	ORGO	Tue, Jun 6, 2023	4.03	4.22	4.00	4.10
1419	NASDAQ	ORGO	Mon, Jun 5, 2023	4.00	4.15	3.84	4.02
1418	NASDAQ	ORGO	Fri, Jun 2, 2023	3.68	3.99	3.68	3.96
1417	NASDAQ	ORGO	Thu, Jun 1, 2023	3.61	3.74	3.52	3.68
1416	NASDAQ	ORGO	Wed, May 31, 2023	3.78	3.84	3.58	3.63
1415	NASDAQ	ORGO	Tue, May 30, 2023	3.78	3.88	3.55	3.80
1414	NASDAQ	ORGO	Fri, May 26, 2023	3.84	3.88	3.65	3.77
1413	NASDAQ	ORGO	Thu, May 25, 2023	3.98	4.02	3.75	3.81
1412	NASDAQ	ORGO	Wed, May 24, 2023	3.96	4.17	3.80	3.99
1411	NASDAQ	ORGO	Tue, May 23, 2023	3.41	3.61	3.33	3.44
1410	NASDAQ	ORGO	Mon, May 22, 2023	3.22	3.54	3.19	3.41
1409	NASDAQ	ORGO	Fri, May 19, 2023	3.17	3.30	3.11	3.20
1408	NASDAQ	ORGO	Thu, May 18, 2023	3.17	3.27	3.00	3.09
1407	NASDAQ	ORGO	Wed, May 17, 2023	3.03	3.25	2.97	3.18
1406	NASDAQ	ORGO	Tue, May 16, 2023	3.11	3.14	2.89	3.04
1405	NASDAQ	ORGO	Mon, May 15, 2023	3.10	3.26	3.02	3.18
1404	NASDAQ	ORGO	Fri, May 12, 2023	2.85	3.20	2.85	3.10
1403	NASDAQ	ORGO	Thu, May 11, 2023	2.35	2.98	2.33	2.88
1402	NASDAQ	ORGO	Wed, May 10, 2023	2.25	2.31	2.08	2.10
1401	NASDAQ	ORGO	Tue, May 9, 2023	2.15	2.23	2.06	2.22
1400	NASDAQ	ORGO	Mon, May 8, 2023	2.13	2.22	2.08	2.15
1399	NASDAQ	ORGO	Fri, May 5, 2023	2.09	2.13	2.02	2.12
1398	NASDAQ	ORGO	Thu, May 4, 2023	2.03	2.11	1.93	2.06
1397	NASDAQ	ORGO	Wed, May 3, 2023	1.93	2.07	1.91	2.06
1396	NASDAQ	ORGO	Tue, May 2, 2023	1.99	2.01	1.88	1.91
1395	NASDAQ	ORGO	Mon, May 1, 2023	2.04	2.05	1.96	2.01
1394	NASDAQ	ORGO	Fri, Apr 28, 2023	1.92	2.06	1.87	2.05
1393	NASDAQ	ORGO	Thu, Apr 27, 2023	1.94	1.97	1.91	1.92
1392	NASDAQ	ORGO	Wed, Apr 26, 2023	1.95	1.96	1.80	1.90
1391	NASDAQ	ORGO	Tue, Apr 25, 2023	2.02	2.06	1.91	1.96
1390	NASDAQ	ORGO	Mon, Apr 24, 2023	2.04	2.08	2.04	2.06
1389	NASDAQ	ORGO	Fri, Apr 21, 2023	1.95	2.10	1.95	2.07
1388	NASDAQ	ORGO	Thu, Apr 20, 2023	1.95	2.01	1.91	1.96
1387	NASDAQ	ORGO	Wed, Apr 19, 2023	1.99	2.02	1.89	1.96
1386	NASDAQ	ORGO	Tue, Apr 18, 2023	2.05	2.08	1.94	1.99
1385	NASDAQ	ORGO	Mon, Apr 17, 2023	2.07	2.12	2.05	2.06
1384	NASDAQ	ORGO	Fri, Apr 14, 2023	2.16	2.18	2.07	2.07
1383	NASDAQ	ORGO	Thu, Apr 13, 2023	2.09	2.18	2.05	2.17
1382	NASDAQ	ORGO	Wed, Apr 12, 2023	2.23	2.23	2.03	2.06
1381	NASDAQ	ORGO	Tue, Apr 11, 2023	2.13	2.24	2.12	2.21
1380	NASDAQ	ORGO	Mon, Apr 10, 2023	2.18	2.19	2.10	2.13
1379	NASDAQ	ORGO	Thu, Apr 6, 2023	2.16	2.20	2.15	2.18
1378	NASDAQ	ORGO	Wed, Apr 5, 2023	2.12	2.20	2.06	2.17
1377	NASDAQ	ORGO	Tue, Apr 4, 2023	2.15	2.17	2.06	2.12
1376	NASDAQ	ORGO	Mon, Apr 3, 2023	2.10	2.18	2.10	2.14
1375	NASDAQ	ORGO	Fri, Mar 31, 2023	2.06	2.16	2.04	2.13
1374	NASDAQ	ORGO	Thu, Mar 30, 2023	2.02	2.10	2.02	2.04
1373	NASDAQ	ORGO	Wed, Mar 29, 2023	1.97	2.03	1.92	2.03
1372	NASDAQ	ORGO	Tue, Mar 28, 2023	1.94	1.98	1.89	1.93
1371	NASDAQ	ORGO	Mon, Mar 27, 2023	1.89	2.00	1.89	1.97
1370	NASDAQ	ORGO	Fri, Mar 24, 2023	1.93	1.94	1.86	1.89
1369	NASDAQ	ORGO	Thu, Mar 23, 2023	1.98	2.03	1.90	1.94
1368	NASDAQ	ORGO	Wed, Mar 22, 2023	2.04	2.08	1.95	1.96
1367	NASDAQ	ORGO	Tue, Mar 21, 2023	1.96	2.07	1.94	2.04
1366	NASDAQ	ORGO	Mon, Mar 20, 2023	2.08	2.09	1.91	1.93
1365	NASDAQ	ORGO	Fri, Mar 17, 2023	2.04	2.13	2.00	2.00
1364	NASDAQ	ORGO	Thu, Mar 16, 2023	2.13	2.16	2.04	2.11
1363	NASDAQ	ORGO	Wed, Mar 15, 2023	2.11	2.17	2.04	2.16
1362	NASDAQ	ORGO	Tue, Mar 14, 2023	2.27	2.27	2.13	2.16
1361	NASDAQ	ORGO	Mon, Mar 13, 2023	2.22	2.27	2.13	2.19
1360	NASDAQ	ORGO	Fri, Mar 10, 2023	2.32	2.32	2.16	2.28
1359	NASDAQ	ORGO	Thu, Mar 9, 2023	2.34	2.36	2.24	2.31
1358	NASDAQ	ORGO	Wed, Mar 8, 2023	2.30	2.35	2.21	2.34
1357	NASDAQ	ORGO	Tue, Mar 7, 2023	2.38	2.38	2.22	2.31
1356	NASDAQ	ORGO	Mon, Mar 6, 2023	2.77	2.80	2.32	2.38
1355	NASDAQ	ORGO	Fri, Mar 3, 2023	2.68	2.93	2.63	2.92
1354	NASDAQ	ORGO	Thu, Mar 2, 2023	2.25	2.72	2.20	2.72
1353	NASDAQ	ORGO	Wed, Mar 1, 2023	2.46	2.46	2.25	2.28
1352	NASDAQ	ORGO	Tue, Feb 28, 2023	2.44	2.50	2.44	2.45
1351	NASDAQ	ORGO	Mon, Feb 27, 2023	2.44	2.50	2.41	2.45
1350	NASDAQ	ORGO	Fri, Feb 24, 2023	2.46	2.48	2.28	2.39
1349	NASDAQ	ORGO	Thu, Feb 23, 2023	2.50	2.50	2.44	2.46
1348	NASDAQ	ORGO	Wed, Feb 22, 2023	2.45	2.61	2.45	2.51
1347	NASDAQ	ORGO	Tue, Feb 21, 2023	2.54	2.54	2.34	2.42
1346	NASDAQ	ORGO	Fri, Feb 17, 2023	2.76	2.76	2.52	2.56
1345	NASDAQ	ORGO	Thu, Feb 16, 2023	2.84	2.94	2.74	2.75
1344	NASDAQ	ORGO	Wed, Feb 15, 2023	2.77	3.00	2.74	2.92
1343	NASDAQ	ORGO	Tue, Feb 14, 2023	2.74	2.83	2.73	2.78
1342	NASDAQ	ORGO	Mon, Feb 13, 2023	2.59	2.79	2.58	2.77
1341	NASDAQ	ORGO	Fri, Feb 10, 2023	2.70	2.70	2.57	2.60
1340	NASDAQ	ORGO	Thu, Feb 9, 2023	2.76	2.81	2.69	2.72
1339	NASDAQ	ORGO	Wed, Feb 8, 2023	2.80	2.88	2.76	2.78
1338	NASDAQ	ORGO	Tue, Feb 7, 2023	2.78	2.87	2.72	2.81
1337	NASDAQ	ORGO	Mon, Feb 6, 2023	2.80	2.86	2.76	2.79
1336	NASDAQ	ORGO	Fri, Feb 3, 2023	2.87	2.92	2.77	2.80
1335	NASDAQ	ORGO	Thu, Feb 2, 2023	2.64	2.95	2.63	2.93
1334	NASDAQ	ORGO	Wed, Feb 1, 2023	2.54	2.65	2.53	2.63
1333	NASDAQ	ORGO	Tue, Jan 31, 2023	2.49	2.59	2.47	2.56
1332	NASDAQ	ORGO	Mon, Jan 30, 2023	2.59	2.61	2.45	2.47
1331	NASDAQ	ORGO	Fri, Jan 27, 2023	2.55	2.63	2.52	2.60
1330	NASDAQ	ORGO	Thu, Jan 26, 2023	2.52	2.58	2.50	2.56
1329	NASDAQ	ORGO	Wed, Jan 25, 2023	2.57	2.57	2.41	2.48
1328	NASDAQ	ORGO	Tue, Jan 24, 2023	2.55	2.62	2.50	2.58
1327	NASDAQ	ORGO	Mon, Jan 23, 2023	2.62	2.62	2.55	2.56
1326	NASDAQ	ORGO	Fri, Jan 20, 2023	2.58	2.61	2.50	2.61
1325	NASDAQ	ORGO	Thu, Jan 19, 2023	2.56	2.58	2.46	2.56
1324	NASDAQ	ORGO	Wed, Jan 18, 2023	2.66	2.70	2.55	2.56
1323	NASDAQ	ORGO	Tue, Jan 17, 2023	2.61	2.67	2.56	2.66
1322	NASDAQ	ORGO	Fri, Jan 13, 2023	2.87	2.91	2.54	2.59
1321	NASDAQ	ORGO	Thu, Jan 12, 2023	2.86	2.90	2.81	2.90
1320	NASDAQ	ORGO	Wed, Jan 11, 2023	2.78	2.85	2.72	2.85
1319	NASDAQ	ORGO	Tue, Jan 10, 2023	2.69	2.78	2.66	2.77
1318	NASDAQ	ORGO	Mon, Jan 9, 2023	2.65	2.71	2.61	2.70
1317	NASDAQ	ORGO	Fri, Jan 6, 2023	2.68	2.68	2.59	2.64
1316	NASDAQ	ORGO	Thu, Jan 5, 2023	2.70	2.71	2.63	2.67
1315	NASDAQ	ORGO	Wed, Jan 4, 2023	2.61	2.72	2.58	2.70
1314	NASDAQ	ORGO	Tue, Jan 3, 2023	2.71	2.79	2.59	2.61
1313	NASDAQ	ORGO	Fri, Dec 30, 2022	2.58	2.70	2.58	2.69
1312	NASDAQ	ORGO	Thu, Dec 29, 2022	2.54	2.62	2.50	2.62
1311	NASDAQ	ORGO	Wed, Dec 28, 2022	2.49	2.54	2.46	2.48
1310	NASDAQ	ORGO	Tue, Dec 27, 2022	2.56	2.59	2.48	2.49
1309	NASDAQ	ORGO	Fri, Dec 23, 2022	2.62	2.64	2.56	2.59
1308	NASDAQ	ORGO	Thu, Dec 22, 2022	2.58	2.64	2.57	2.59
1307	NASDAQ	ORGO	Wed, Dec 21, 2022	2.54	2.62	2.51	2.61
1306	NASDAQ	ORGO	Tue, Dec 20, 2022	2.51	2.56	2.47	2.51
1305	NASDAQ	ORGO	Mon, Dec 19, 2022	2.57	2.60	2.46	2.55
1304	NASDAQ	ORGO	Fri, Dec 16, 2022	2.52	2.64	2.48	2.57
1303	NASDAQ	ORGO	Thu, Dec 15, 2022	2.67	2.68	2.54	2.54
1302	NASDAQ	ORGO	Wed, Dec 14, 2022	2.70	2.76	2.65	2.71
1301	NASDAQ	ORGO	Tue, Dec 13, 2022	2.73	2.80	2.61	2.70
1300	NASDAQ	ORGO	Mon, Dec 12, 2022	2.62	2.69	2.56	2.62
1299	NASDAQ	ORGO	Fri, Dec 9, 2022	2.71	2.78	2.63	2.65
1298	NASDAQ	ORGO	Thu, Dec 8, 2022	2.65	2.73	2.61	2.71
1297	NASDAQ	ORGO	Wed, Dec 7, 2022	2.58	2.68	2.57	2.65
1296	NASDAQ	ORGO	Tue, Dec 6, 2022	2.62	2.64	2.58	2.60
1295	NASDAQ	ORGO	Mon, Dec 5, 2022	2.70	2.70	2.59	2.63
1294	NASDAQ	ORGO	Fri, Dec 2, 2022	2.70	2.73	2.61	2.72
1293	NASDAQ	ORGO	Thu, Dec 1, 2022	2.74	2.80	2.70	2.74
1292	NASDAQ	ORGO	Wed, Nov 30, 2022	2.70	2.74	2.63	2.74
1291	NASDAQ	ORGO	Tue, Nov 29, 2022	2.63	2.71	2.63	2.68
1290	NASDAQ	ORGO	Mon, Nov 28, 2022	2.74	2.78	2.62	2.64
1289	NASDAQ	ORGO	Fri, Nov 25, 2022	2.85	2.86	2.76	2.78
1288	NASDAQ	ORGO	Wed, Nov 23, 2022	2.74	2.85	2.69	2.83
1287	NASDAQ	ORGO	Tue, Nov 22, 2022	2.60	2.73	2.55	2.71
1286	NASDAQ	ORGO	Mon, Nov 21, 2022	2.60	2.64	2.55	2.60
1285	NASDAQ	ORGO	Fri, Nov 18, 2022	2.67	2.67	2.56	2.59
1284	NASDAQ	ORGO	Thu, Nov 17, 2022	2.70	2.70	2.58	2.60
1283	NASDAQ	ORGO	Wed, Nov 16, 2022	2.84	2.88	2.70	2.70
1282	NASDAQ	ORGO	Tue, Nov 15, 2022	2.85	3.00	2.85	2.87
1281	NASDAQ	ORGO	Mon, Nov 14, 2022	2.81	2.94	2.81	2.85
1280	NASDAQ	ORGO	Fri, Nov 11, 2022	2.66	2.97	2.64	2.88
1279	NASDAQ	ORGO	Thu, Nov 10, 2022	2.58	2.68	2.23	2.63
1278	NASDAQ	ORGO	Wed, Nov 9, 2022	3.20	3.25	3.05	3.09
1277	NASDAQ	ORGO	Tue, Nov 8, 2022	3.31	3.32	3.20	3.22
1276	NASDAQ	ORGO	Mon, Nov 7, 2022	3.18	3.29	3.18	3.28
1275	NASDAQ	ORGO	Fri, Nov 4, 2022	3.14	3.18	3.05	3.17
1274	NASDAQ	ORGO	Thu, Nov 3, 2022	3.19	3.22	3.08	3.12
1273	NASDAQ	ORGO	Wed, Nov 2, 2022	3.34	3.40	3.24	3.26
1272	NASDAQ	ORGO	Tue, Nov 1, 2022	3.31	3.40	3.31	3.36
1271	NASDAQ	ORGO	Mon, Oct 31, 2022	3.27	3.31	3.22	3.28
1270	NASDAQ	ORGO	Fri, Oct 28, 2022	3.29	3.34	3.24	3.30
1269	NASDAQ	ORGO	Thu, Oct 27, 2022	3.29	3.34	3.22	3.26
1268	NASDAQ	ORGO	Wed, Oct 26, 2022	3.20	3.34	3.19	3.28
1267	NASDAQ	ORGO	Tue, Oct 25, 2022	3.15	3.23	3.15	3.18
1266	NASDAQ	ORGO	Mon, Oct 24, 2022	3.19	3.19	3.10	3.15
1265	NASDAQ	ORGO	Fri, Oct 21, 2022	3.17	3.17	3.04	3.15
1264	NASDAQ	ORGO	Thu, Oct 20, 2022	3.15	3.24	3.11	3.12
1263	NASDAQ	ORGO	Wed, Oct 19, 2022	3.30	3.30	3.09	3.15
1262	NASDAQ	ORGO	Tue, Oct 18, 2022	3.35	3.43	3.28	3.32
1261	NASDAQ	ORGO	Mon, Oct 17, 2022	3.30	3.33	3.21	3.28
1260	NASDAQ	ORGO	Fri, Oct 14, 2022	3.31	3.36	3.17	3.20
1259	NASDAQ	ORGO	Thu, Oct 13, 2022	3.10	3.30	3.07	3.28
1258	NASDAQ	ORGO	Wed, Oct 12, 2022	3.30	3.33	3.19	3.21
1257	NASDAQ	ORGO	Tue, Oct 11, 2022	3.20	3.32	3.11	3.30
1256	NASDAQ	ORGO	Mon, Oct 10, 2022	3.20	3.27	3.11	3.22
1255	NASDAQ	ORGO	Fri, Oct 7, 2022	3.31	3.32	3.15	3.20
1254	NASDAQ	ORGO	Thu, Oct 6, 2022	3.29	3.36	3.27	3.31
1253	NASDAQ	ORGO	Wed, Oct 5, 2022	3.34	3.39	3.27	3.32
1252	NASDAQ	ORGO	Tue, Oct 4, 2022	3.36	3.44	3.32	3.43
1251	NASDAQ	ORGO	Mon, Oct 3, 2022	3.29	3.29	3.21	3.26
1250	NASDAQ	ORGO	Fri, Sep 30, 2022	3.23	3.43	3.23	3.24
1249	NASDAQ	ORGO	Thu, Sep 29, 2022	3.30	3.31	3.22	3.25
1248	NASDAQ	ORGO	Wed, Sep 28, 2022	3.24	3.41	3.24	3.37
1247	NASDAQ	ORGO	Tue, Sep 27, 2022	3.19	3.28	3.14	3.22
1246	NASDAQ	ORGO	Mon, Sep 26, 2022	3.12	3.24	3.12	3.14
1245	NASDAQ	ORGO	Fri, Sep 23, 2022	3.14	3.18	3.08	3.14
1244	NASDAQ	ORGO	Thu, Sep 22, 2022	3.21	3.24	3.14	3.19
1243	NASDAQ	ORGO	Wed, Sep 21, 2022	3.28	3.42	3.23	3.26
1242	NASDAQ	ORGO	Tue, Sep 20, 2022	3.38	3.42	3.20	3.27
1241	NASDAQ	ORGO	Mon, Sep 19, 2022	3.37	3.45	3.33	3.43
1240	NASDAQ	ORGO	Fri, Sep 16, 2022	3.52	3.52	3.37	3.38
1239	NASDAQ	ORGO	Thu, Sep 15, 2022	3.51	3.64	3.50	3.56
1238	NASDAQ	ORGO	Wed, Sep 14, 2022	3.51	3.60	3.44	3.55
1237	NASDAQ	ORGO	Tue, Sep 13, 2022	3.69	3.69	3.44	3.47
1236	NASDAQ	ORGO	Mon, Sep 12, 2022	3.71	3.75	3.50	3.75
1235	NASDAQ	ORGO	Fri, Sep 9, 2022	3.65	3.75	3.59	3.70
1234	NASDAQ	ORGO	Thu, Sep 8, 2022	3.51	3.74	3.48	3.60
1233	NASDAQ	ORGO	Wed, Sep 7, 2022	3.58	3.66	3.41	3.52
1232	NASDAQ	ORGO	Tue, Sep 6, 2022	3.51	3.76	3.51	3.63
1231	NASDAQ	ORGO	Fri, Sep 2, 2022	3.67	3.71	3.47	3.49
1230	NASDAQ	ORGO	Thu, Sep 1, 2022	3.59	3.69	3.49	3.67
1229	NASDAQ	ORGO	Wed, Aug 31, 2022	3.76	3.82	3.56	3.59
1228	NASDAQ	ORGO	Tue, Aug 30, 2022	3.80	3.89	3.73	3.76
1227	NASDAQ	ORGO	Mon, Aug 29, 2022	3.84	3.92	3.79	3.80
1226	NASDAQ	ORGO	Fri, Aug 26, 2022	4.20	4.22	3.87	3.89
1225	NASDAQ	ORGO	Thu, Aug 25, 2022	4.05	4.16	4.00	4.14
1224	NASDAQ	ORGO	Wed, Aug 24, 2022	4.05	4.11	3.98	4.01
1223	NASDAQ	ORGO	Tue, Aug 23, 2022	4.09	4.15	3.96	4.07
1222	NASDAQ	ORGO	Mon, Aug 22, 2022	4.21	4.28	4.05	4.09
1221	NASDAQ	ORGO	Fri, Aug 19, 2022	4.47	4.53	4.22	4.23
1220	NASDAQ	ORGO	Thu, Aug 18, 2022	4.52	4.55	4.32	4.53
1219	NASDAQ	ORGO	Wed, Aug 17, 2022	4.81	4.81	4.44	4.44
1218	NASDAQ	ORGO	Tue, Aug 16, 2022	4.86	4.93	4.71	4.85
1217	NASDAQ	ORGO	Mon, Aug 15, 2022	4.71	4.89	4.66	4.87
1216	NASDAQ	ORGO	Fri, Aug 12, 2022	4.80	4.85	4.69	4.72
1215	NASDAQ	ORGO	Thu, Aug 11, 2022	4.90	4.92	4.69	4.78
1214	NASDAQ	ORGO	Wed, Aug 10, 2022	5.19	5.33	4.63	4.81
1213	NASDAQ	ORGO	Tue, Aug 9, 2022	6.45	6.45	5.82	6.01
1212	NASDAQ	ORGO	Mon, Aug 8, 2022	6.19	6.52	6.10	6.43
1211	NASDAQ	ORGO	Fri, Aug 5, 2022	5.82	6.20	5.79	6.19
1210	NASDAQ	ORGO	Thu, Aug 4, 2022	5.81	5.93	5.63	5.92
1209	NASDAQ	ORGO	Wed, Aug 3, 2022	5.71	5.89	5.70	5.76
1208	NASDAQ	ORGO	Tue, Aug 2, 2022	5.67	5.76	5.59	5.62
1207	NASDAQ	ORGO	Mon, Aug 1, 2022	5.66	5.82	5.62	5.70
1206	NASDAQ	ORGO	Fri, Jul 29, 2022	5.86	5.91	5.66	5.74
1205	NASDAQ	ORGO	Thu, Jul 28, 2022	5.88	5.97	5.73	5.90
1204	NASDAQ	ORGO	Wed, Jul 27, 2022	5.53	5.92	5.42	5.88
1203	NASDAQ	ORGO	Tue, Jul 26, 2022	5.41	5.53	5.23	5.47
1202	NASDAQ	ORGO	Mon, Jul 25, 2022	5.42	5.51	5.36	5.47
1201	NASDAQ	ORGO	Fri, Jul 22, 2022	5.55	5.60	5.30	5.37
1200	NASDAQ	ORGO	Thu, Jul 21, 2022	5.46	5.58	5.40	5.50
1199	NASDAQ	ORGO	Wed, Jul 20, 2022	5.34	5.54	5.32	5.46
1198	NASDAQ	ORGO	Tue, Jul 19, 2022	5.21	5.34	5.12	5.30
1197	NASDAQ	ORGO	Mon, Jul 18, 2022	5.32	5.41	5.07	5.10
1196	NASDAQ	ORGO	Fri, Jul 15, 2022	5.30	5.30	5.13	5.27
1195	NASDAQ	ORGO	Thu, Jul 14, 2022	5.29	5.41	5.01	5.17
1194	NASDAQ	ORGO	Wed, Jul 13, 2022	5.08	5.54	5.05	5.41
1193	NASDAQ	ORGO	Tue, Jul 12, 2022	5.01	5.25	4.89	5.19
1192	NASDAQ	ORGO	Mon, Jul 11, 2022	5.06	5.13	4.90	4.93
1191	NASDAQ	ORGO	Fri, Jul 8, 2022	5.29	5.38	5.06	5.10
1190	NASDAQ	ORGO	Thu, Jul 7, 2022	5.29	5.46	5.22	5.36
1189	NASDAQ	ORGO	Wed, Jul 6, 2022	5.26	5.35	5.15	5.24
1188	NASDAQ	ORGO	Tue, Jul 5, 2022	4.91	5.33	4.88	5.29
1187	NASDAQ	ORGO	Fri, Jul 1, 2022	4.87	5.02	4.84	5.00
1186	NASDAQ	ORGO	Thu, Jun 30, 2022	4.71	4.98	4.64	4.88
1185	NASDAQ	ORGO	Wed, Jun 29, 2022	4.75	4.85	4.62	4.82
1184	NASDAQ	ORGO	Tue, Jun 28, 2022	4.95	5.01	4.73	4.74
1183	NASDAQ	ORGO	Mon, Jun 27, 2022	5.00	5.08	4.87	4.92
1182	NASDAQ	ORGO	Fri, Jun 24, 2022	5.20	5.32	4.93	5.00
1181	NASDAQ	ORGO	Thu, Jun 23, 2022	5.16	5.29	5.15	5.23
1180	NASDAQ	ORGO	Wed, Jun 22, 2022	5.19	5.35	5.10	5.16
1179	NASDAQ	ORGO	Tue, Jun 21, 2022	5.25	5.39	5.05	5.25
1178	NASDAQ	ORGO	Fri, Jun 17, 2022	5.05	5.33	5.05	5.14
1177	NASDAQ	ORGO	Thu, Jun 16, 2022	4.99	5.14	4.89	4.96
1176	NASDAQ	ORGO	Wed, Jun 15, 2022	5.00	5.26	4.98	5.19
1175	NASDAQ	ORGO	Tue, Jun 14, 2022	4.89	4.96	4.74	4.93
1174	NASDAQ	ORGO	Mon, Jun 13, 2022	4.85	5.07	4.79	4.91
1173	NASDAQ	ORGO	Fri, Jun 10, 2022	5.02	5.15	4.92	5.05
1172	NASDAQ	ORGO	Thu, Jun 9, 2022	5.28	5.31	5.05	5.10
1171	NASDAQ	ORGO	Wed, Jun 8, 2022	5.43	5.51	5.34	5.36
1170	NASDAQ	ORGO	Tue, Jun 7, 2022	5.33	5.54	5.33	5.51
1169	NASDAQ	ORGO	Mon, Jun 6, 2022	5.58	5.65	5.30	5.38
1168	NASDAQ	ORGO	Fri, Jun 3, 2022	5.62	5.64	5.44	5.56
1167	NASDAQ	ORGO	Thu, Jun 2, 2022	5.47	5.74	5.41	5.54
1166	NASDAQ	ORGO	Wed, Jun 1, 2022	5.75	5.75	5.44	5.50
1165	NASDAQ	ORGO	Tue, May 31, 2022	5.89	5.99	5.58	5.61
1164	NASDAQ	ORGO	Fri, May 27, 2022	5.62	5.99	5.62	5.97
1163	NASDAQ	ORGO	Thu, May 26, 2022	5.75	5.90	5.52	5.61
1162	NASDAQ	ORGO	Wed, May 25, 2022	5.63	5.75	5.45	5.72
1161	NASDAQ	ORGO	Tue, May 24, 2022	5.71	5.78	5.58	5.64
1160	NASDAQ	ORGO	Mon, May 23, 2022	6.05	6.05	5.70	5.75
1159	NASDAQ	ORGO	Fri, May 20, 2022	5.98	6.15	5.73	5.98
1158	NASDAQ	ORGO	Thu, May 19, 2022	5.45	6.11	5.41	5.89
1157	NASDAQ	ORGO	Wed, May 18, 2022	5.66	5.78	5.38	5.46
1156	NASDAQ	ORGO	Tue, May 17, 2022	5.98	6.10	5.82	5.92
1155	NASDAQ	ORGO	Mon, May 16, 2022	6.06	6.35	5.77	5.79
1154	NASDAQ	ORGO	Fri, May 13, 2022	6.03	6.32	6.01	6.17
1153	NASDAQ	ORGO	Thu, May 12, 2022	5.75	6.16	5.52	5.94
1152	NASDAQ	ORGO	Wed, May 11, 2022	5.50	6.53	5.50	5.88
1151	NASDAQ	ORGO	Tue, May 10, 2022	5.84	5.89	5.30	5.53
1150	NASDAQ	ORGO	Mon, May 9, 2022	6.05	6.09	5.62	5.62
1149	NASDAQ	ORGO	Fri, May 6, 2022	6.59	6.65	6.17	6.21
1148	NASDAQ	ORGO	Thu, May 5, 2022	7.27	7.27	6.53	6.72
1147	NASDAQ	ORGO	Wed, May 4, 2022	6.90	7.52	6.75	7.37
1146	NASDAQ	ORGO	Tue, May 3, 2022	6.67	6.93	6.58	6.90
1145	NASDAQ	ORGO	Mon, May 2, 2022	6.38	6.68	6.32	6.67
1144	NASDAQ	ORGO	Fri, Apr 29, 2022	6.59	6.86	6.41	6.44
1143	NASDAQ	ORGO	Thu, Apr 28, 2022	6.57	6.76	6.23	6.71
1142	NASDAQ	ORGO	Wed, Apr 27, 2022	6.40	6.65	6.38	6.42
1141	NASDAQ	ORGO	Tue, Apr 26, 2022	6.77	6.81	6.40	6.43
1140	NASDAQ	ORGO	Mon, Apr 25, 2022	6.70	6.92	6.63	6.91
1139	NASDAQ	ORGO	Fri, Apr 22, 2022	7.10	7.20	6.77	6.80
1138	NASDAQ	ORGO	Thu, Apr 21, 2022	7.69	7.83	7.03	7.11
1137	NASDAQ	ORGO	Wed, Apr 20, 2022	7.59	7.67	7.35	7.53
1136	NASDAQ	ORGO	Tue, Apr 19, 2022	7.05	7.66	7.05	7.52
1135	NASDAQ	ORGO	Mon, Apr 18, 2022	7.37	7.37	7.01	7.04
1134	NASDAQ	ORGO	Thu, Apr 14, 2022	7.82	7.90	7.30	7.35
1133	NASDAQ	ORGO	Wed, Apr 13, 2022	7.70	7.87	7.68	7.82
1132	NASDAQ	ORGO	Tue, Apr 12, 2022	7.84	8.16	7.53	7.65
1131	NASDAQ	ORGO	Mon, Apr 11, 2022	7.74	7.87	7.57	7.71
1130	NASDAQ	ORGO	Fri, Apr 8, 2022	7.95	8.08	7.71	7.85
1129	NASDAQ	ORGO	Thu, Apr 7, 2022	7.84	8.05	7.61	7.99
1128	NASDAQ	ORGO	Wed, Apr 6, 2022	7.93	8.01	7.67	7.87
1127	NASDAQ	ORGO	Tue, Apr 5, 2022	8.11	8.13	7.82	7.97
1126	NASDAQ	ORGO	Mon, Apr 4, 2022	7.90	8.27	7.82	8.15
1125	NASDAQ	ORGO	Fri, Apr 1, 2022	7.62	7.90	7.46	7.89
1124	NASDAQ	ORGO	Thu, Mar 31, 2022	7.63	7.85	7.59	7.62
1123	NASDAQ	ORGO	Wed, Mar 30, 2022	7.80	7.98	7.66	7.67
1122	NASDAQ	ORGO	Tue, Mar 29, 2022	7.40	7.89	7.34	7.83
1121	NASDAQ	ORGO	Mon, Mar 28, 2022	7.19	7.39	7.07	7.30
1120	NASDAQ	ORGO	Fri, Mar 25, 2022	7.37	7.40	7.17	7.24
1119	NASDAQ	ORGO	Thu, Mar 24, 2022	7.31	7.36	7.06	7.34
1118	NASDAQ	ORGO	Wed, Mar 23, 2022	7.57	7.60	7.17	7.25
1117	NASDAQ	ORGO	Tue, Mar 22, 2022	7.54	7.74	7.53	7.66
1116	NASDAQ	ORGO	Mon, Mar 21, 2022	7.58	7.78	7.37	7.54
1115	NASDAQ	ORGO	Fri, Mar 18, 2022	7.89	7.93	7.33	7.35
1114	NASDAQ	ORGO	Thu, Mar 17, 2022	7.80	7.94	7.59	7.91
1113	NASDAQ	ORGO	Wed, Mar 16, 2022	7.52	7.82	7.45	7.81
1112	NASDAQ	ORGO	Tue, Mar 15, 2022	7.36	7.49	7.19	7.45
1111	NASDAQ	ORGO	Mon, Mar 14, 2022	7.59	7.77	7.23	7.31
1110	NASDAQ	ORGO	Fri, Mar 11, 2022	8.48	8.48	7.57	7.62
1109	NASDAQ	ORGO	Thu, Mar 10, 2022	8.40	8.54	8.22	8.39
1108	NASDAQ	ORGO	Wed, Mar 9, 2022	8.65	8.69	8.15	8.57
1107	NASDAQ	ORGO	Tue, Mar 8, 2022	9.00	9.00	8.42	8.48
1106	NASDAQ	ORGO	Mon, Mar 7, 2022	8.60	9.20	8.51	8.95
1105	NASDAQ	ORGO	Fri, Mar 4, 2022	8.69	9.00	8.50	8.60
1104	NASDAQ	ORGO	Thu, Mar 3, 2022	8.87	9.13	8.42	8.81
1103	NASDAQ	ORGO	Wed, Mar 2, 2022	8.14	9.27	7.96	8.79
1102	NASDAQ	ORGO	Tue, Mar 1, 2022	7.57	7.57	7.17	7.24
1101	NASDAQ	ORGO	Mon, Feb 28, 2022	7.26	7.58	7.26	7.44
1100	NASDAQ	ORGO	Fri, Feb 25, 2022	7.25	7.43	7.05	7.31
1099	NASDAQ	ORGO	Thu, Feb 24, 2022	6.37	7.19	6.37	7.18
1098	NASDAQ	ORGO	Wed, Feb 23, 2022	6.79	6.89	6.61	6.64
1097	NASDAQ	ORGO	Tue, Feb 22, 2022	6.46	7.02	6.38	6.78
1096	NASDAQ	ORGO	Fri, Feb 18, 2022	6.85	6.97	6.42	6.47
1095	NASDAQ	ORGO	Thu, Feb 17, 2022	7.68	7.73	6.77	6.85
1094	NASDAQ	ORGO	Wed, Feb 16, 2022	7.97	8.02	7.71	7.78
1093	NASDAQ	ORGO	Tue, Feb 15, 2022	7.57	8.09	7.57	8.03
1092	NASDAQ	ORGO	Mon, Feb 14, 2022	7.68	7.83	7.40	7.48
1091	NASDAQ	ORGO	Fri, Feb 11, 2022	7.55	7.86	7.47	7.62
1090	NASDAQ	ORGO	Thu, Feb 10, 2022	7.67	8.06	7.47	7.63
1089	NASDAQ	ORGO	Wed, Feb 9, 2022	7.77	7.97	7.75	7.95
1088	NASDAQ	ORGO	Tue, Feb 8, 2022	7.42	7.71	7.32	7.67
1087	NASDAQ	ORGO	Mon, Feb 7, 2022	7.25	7.56	7.25	7.48
1086	NASDAQ	ORGO	Fri, Feb 4, 2022	7.02	7.27	6.97	7.19
1085	NASDAQ	ORGO	Thu, Feb 3, 2022	7.14	7.35	7.00	7.06
1084	NASDAQ	ORGO	Wed, Feb 2, 2022	7.42	7.49	7.14	7.18
1083	NASDAQ	ORGO	Tue, Feb 1, 2022	7.69	7.69	7.29	7.40
1082	NASDAQ	ORGO	Mon, Jan 31, 2022	7.09	7.76	7.09	7.69
1081	NASDAQ	ORGO	Fri, Jan 28, 2022	7.06	7.12	6.69	7.11
1080	NASDAQ	ORGO	Thu, Jan 27, 2022	7.41	7.46	6.83	6.91
1079	NASDAQ	ORGO	Wed, Jan 26, 2022	7.57	7.74	7.20	7.32
1078	NASDAQ	ORGO	Tue, Jan 25, 2022	7.38	7.67	7.14	7.47
1077	NASDAQ	ORGO	Mon, Jan 24, 2022	7.13	7.55	6.87	7.53
1076	NASDAQ	ORGO	Fri, Jan 21, 2022	7.53	7.79	7.30	7.31
1075	NASDAQ	ORGO	Thu, Jan 20, 2022	7.83	8.26	7.63	7.63
1074	NASDAQ	ORGO	Wed, Jan 19, 2022	7.73	8.00	7.63	7.72
1073	NASDAQ	ORGO	Tue, Jan 18, 2022	8.20	8.25	7.64	7.67
1072	NASDAQ	ORGO	Fri, Jan 14, 2022	8.13	8.45	8.00	8.42
1071	NASDAQ	ORGO	Thu, Jan 13, 2022	8.44	8.89	8.19	8.22
1070	NASDAQ	ORGO	Wed, Jan 12, 2022	8.77	8.87	8.31	8.38
1069	NASDAQ	ORGO	Tue, Jan 11, 2022	8.39	8.77	8.15	8.76
1068	NASDAQ	ORGO	Mon, Jan 10, 2022	8.35	8.38	8.02	8.33
1067	NASDAQ	ORGO	Fri, Jan 7, 2022	8.54	8.59	8.19	8.22
1066	NASDAQ	ORGO	Thu, Jan 6, 2022	8.40	8.84	8.21	8.45
1065	NASDAQ	ORGO	Wed, Jan 5, 2022	9.12	9.12	8.40	8.40
1064	NASDAQ	ORGO	Tue, Jan 4, 2022	9.63	9.67	8.85	8.89
1063	NASDAQ	ORGO	Mon, Jan 3, 2022	9.31	9.67	9.05	9.57
1062	NASDAQ	ORGO	Fri, Dec 31, 2021	9.32	9.48	9.23	9.24
1061	NASDAQ	ORGO	Thu, Dec 30, 2021	9.19	9.47	9.19	9.30
1060	NASDAQ	ORGO	Wed, Dec 29, 2021	9.26	9.33	9.02	9.19
1059	NASDAQ	ORGO	Tue, Dec 28, 2021	9.82	9.94	9.22	9.27
1058	NASDAQ	ORGO	Mon, Dec 27, 2021	10.12	10.12	9.68	9.76
1057	NASDAQ	ORGO	Thu, Dec 23, 2021	10.10	10.39	9.85	10.20
1056	NASDAQ	ORGO	Wed, Dec 22, 2021	9.60	10.06	9.43	10.03
1055	NASDAQ	ORGO	Tue, Dec 21, 2021	9.11	9.64	9.02	9.61
1054	NASDAQ	ORGO	Mon, Dec 20, 2021	9.25	9.30	8.57	9.02
1053	NASDAQ	ORGO	Fri, Dec 17, 2021	9.20	9.51	8.67	9.49
1052	NASDAQ	ORGO	Thu, Dec 16, 2021	9.08	9.60	9.03	9.07
1051	NASDAQ	ORGO	Wed, Dec 15, 2021	9.43	9.45	8.93	9.11
1050	NASDAQ	ORGO	Tue, Dec 14, 2021	9.44	9.69	9.10	9.33
1049	NASDAQ	ORGO	Mon, Dec 13, 2021	9.75	10.15	9.56	9.62
1048	NASDAQ	ORGO	Fri, Dec 10, 2021	10.01	10.23	9.59	9.66
1047	NASDAQ	ORGO	Thu, Dec 9, 2021	10.28	10.39	9.85	9.87
1046	NASDAQ	ORGO	Wed, Dec 8, 2021	10.54	10.62	10.10	10.40
1045	NASDAQ	ORGO	Tue, Dec 7, 2021	10.09	10.66	9.98	10.35
1044	NASDAQ	ORGO	Mon, Dec 6, 2021	9.58	10.01	9.36	9.82
1043	NASDAQ	ORGO	Fri, Dec 3, 2021	9.62	9.64	9.32	9.54
1042	NASDAQ	ORGO	Thu, Dec 2, 2021	10.30	10.30	9.50	9.62
1041	NASDAQ	ORGO	Wed, Dec 1, 2021	10.42	10.62	9.85	9.86
1040	NASDAQ	ORGO	Tue, Nov 30, 2021	9.76	10.19	9.70	10.06
1039	NASDAQ	ORGO	Mon, Nov 29, 2021	10.02	10.06	9.70	9.76
1038	NASDAQ	ORGO	Fri, Nov 26, 2021	10.15	10.18	9.67	9.95
1037	NASDAQ	ORGO	Wed, Nov 24, 2021	10.24	10.59	10.05	10.47
1036	NASDAQ	ORGO	Tue, Nov 23, 2021	10.44	10.65	9.97	10.41
1035	NASDAQ	ORGO	Mon, Nov 22, 2021	10.10	10.37	9.94	10.17
1034	NASDAQ	ORGO	Fri, Nov 19, 2021	10.05	10.05	9.64	9.92
1033	NASDAQ	ORGO	Thu, Nov 18, 2021	10.58	10.59	9.69	9.87
1032	NASDAQ	ORGO	Wed, Nov 17, 2021	10.93	10.96	10.45	10.54
1031	NASDAQ	ORGO	Tue, Nov 16, 2021	10.79	11.03	10.52	10.99
1030	NASDAQ	ORGO	Mon, Nov 15, 2021	11.31	11.31	10.73	10.80
1029	NASDAQ	ORGO	Fri, Nov 12, 2021	11.04	11.37	10.95	11.17
1028	NASDAQ	ORGO	Thu, Nov 11, 2021	11.18	11.43	10.91	11.04
1027	NASDAQ	ORGO	Wed, Nov 10, 2021	10.68	11.21	9.69	11.01
1026	NASDAQ	ORGO	Tue, Nov 9, 2021	11.65	12.30	11.32	11.40
1025	NASDAQ	ORGO	Mon, Nov 8, 2021	11.35	11.85	11.09	11.76
1024	NASDAQ	ORGO	Fri, Nov 5, 2021	11.49	11.56	11.11	11.26
1023	NASDAQ	ORGO	Thu, Nov 4, 2021	11.30	11.48	11.24	11.44
1022	NASDAQ	ORGO	Wed, Nov 3, 2021	10.90	11.43	10.90	11.38
1021	NASDAQ	ORGO	Tue, Nov 2, 2021	11.26	11.48	10.87	10.99
1020	NASDAQ	ORGO	Mon, Nov 1, 2021	11.08	11.40	10.94	11.20
1019	NASDAQ	ORGO	Fri, Oct 29, 2021	10.86	11.06	10.75	10.98
1018	NASDAQ	ORGO	Thu, Oct 28, 2021	10.84	11.01	10.62	10.91
1017	NASDAQ	ORGO	Wed, Oct 27, 2021	10.80	10.99	10.64	10.66
1016	NASDAQ	ORGO	Tue, Oct 26, 2021	10.95	11.19	10.81	10.90
1015	NASDAQ	ORGO	Mon, Oct 25, 2021	10.64	11.12	10.40	10.96
1014	NASDAQ	ORGO	Fri, Oct 22, 2021	10.85	10.94	10.41	10.60
1013	NASDAQ	ORGO	Thu, Oct 21, 2021	11.14	11.26	10.79	10.82
1012	NASDAQ	ORGO	Wed, Oct 20, 2021	11.11	11.20	10.93	11.11
1011	NASDAQ	ORGO	Tue, Oct 19, 2021	11.08	11.29	10.92	11.09
1010	NASDAQ	ORGO	Mon, Oct 18, 2021	10.85	11.07	10.64	10.89
1009	NASDAQ	ORGO	Fri, Oct 15, 2021	11.34	11.39	10.81	10.95
1008	NASDAQ	ORGO	Thu, Oct 14, 2021	11.33	11.70	10.84	11.15
1007	NASDAQ	ORGO	Wed, Oct 13, 2021	10.18	11.75	10.10	11.35
1006	NASDAQ	ORGO	Tue, Oct 12, 2021	11.90	11.90	9.58	10.35
1005	NASDAQ	ORGO	Mon, Oct 11, 2021	12.47	12.70	12.02	12.05
1004	NASDAQ	ORGO	Fri, Oct 8, 2021	12.53	13.26	12.46	12.53
1003	NASDAQ	ORGO	Thu, Oct 7, 2021	12.96	13.04	12.09	12.51
1002	NASDAQ	ORGO	Wed, Oct 6, 2021	13.37	13.61	12.94	13.05
1001	NASDAQ	ORGO	Tue, Oct 5, 2021	13.24	13.49	13.00	13.43
1000	NASDAQ	ORGO	Mon, Oct 4, 2021	13.45	13.49	12.89	13.05
999	NASDAQ	ORGO	Fri, Oct 1, 2021	14.33	14.34	13.42	13.50
998	NASDAQ	ORGO	Thu, Sep 30, 2021	14.75	14.88	14.19	14.24
997	NASDAQ	ORGO	Wed, Sep 29, 2021	15.03	15.12	14.61	14.74
996	NASDAQ	ORGO	Tue, Sep 28, 2021	15.26	15.26	14.76	14.87
995	NASDAQ	ORGO	Mon, Sep 27, 2021	15.32	15.66	15.10	15.46
994	NASDAQ	ORGO	Fri, Sep 24, 2021	15.55	15.69	15.10	15.42
993	NASDAQ	ORGO	Thu, Sep 23, 2021	16.09	16.42	15.32	15.61
992	NASDAQ	ORGO	Wed, Sep 22, 2021	17.00	17.00	16.06	16.08
991	NASDAQ	ORGO	Tue, Sep 21, 2021	15.97	16.87	15.96	16.66
990	NASDAQ	ORGO	Mon, Sep 20, 2021	16.14	16.50	15.48	15.75
989	NASDAQ	ORGO	Fri, Sep 17, 2021	15.83	17.09	15.60	16.66
988	NASDAQ	ORGO	Thu, Sep 16, 2021	15.56	15.85	15.15	15.74
987	NASDAQ	ORGO	Wed, Sep 15, 2021	14.66	15.54	14.40	15.49
986	NASDAQ	ORGO	Tue, Sep 14, 2021	15.43	15.78	14.51	14.57
985	NASDAQ	ORGO	Mon, Sep 13, 2021	16.74	16.77	14.44	15.38
984	NASDAQ	ORGO	Fri, Sep 10, 2021	16.51	17.39	16.31	16.73
983	NASDAQ	ORGO	Thu, Sep 9, 2021	16.18	16.89	16.00	16.43
982	NASDAQ	ORGO	Wed, Sep 8, 2021	15.38	16.44	15.13	15.92
981	NASDAQ	ORGO	Tue, Sep 7, 2021	16.54	16.69	15.13	15.33
980	NASDAQ	ORGO	Fri, Sep 3, 2021	16.59	16.89	16.23	16.65
979	NASDAQ	ORGO	Thu, Sep 2, 2021	17.25	17.32	16.59	16.74
978	NASDAQ	ORGO	Wed, Sep 1, 2021	17.38	17.50	16.85	17.00
977	NASDAQ	ORGO	Tue, Aug 31, 2021	16.38	17.36	16.34	17.06
976	NASDAQ	ORGO	Mon, Aug 30, 2021	16.07	16.31	15.77	16.28
975	NASDAQ	ORGO	Fri, Aug 27, 2021	15.48	16.05	15.48	15.94
974	NASDAQ	ORGO	Thu, Aug 26, 2021	15.58	15.67	15.12	15.45
973	NASDAQ	ORGO	Wed, Aug 25, 2021	15.34	15.68	15.18	15.63
972	NASDAQ	ORGO	Tue, Aug 24, 2021	15.36	15.53	15.16	15.43
971	NASDAQ	ORGO	Mon, Aug 23, 2021	15.21	15.64	15.09	15.38
970	NASDAQ	ORGO	Fri, Aug 20, 2021	14.32	15.19	14.23	15.03
969	NASDAQ	ORGO	Thu, Aug 19, 2021	13.86	14.40	13.68	13.96
968	NASDAQ	ORGO	Wed, Aug 18, 2021	14.18	14.25	13.75	14.00
967	NASDAQ	ORGO	Tue, Aug 17, 2021	14.22	14.38	13.25	13.71
966	NASDAQ	ORGO	Mon, Aug 16, 2021	15.08	15.08	14.35	14.44
965	NASDAQ	ORGO	Fri, Aug 13, 2021	15.87	15.99	15.05	15.09
964	NASDAQ	ORGO	Thu, Aug 12, 2021	15.41	15.89	15.00	15.87
963	NASDAQ	ORGO	Wed, Aug 11, 2021	15.16	15.89	14.72	15.52
962	NASDAQ	ORGO	Tue, Aug 10, 2021	16.79	17.00	14.86	15.00
961	NASDAQ	ORGO	Mon, Aug 9, 2021	14.88	15.15	14.40	14.82
960	NASDAQ	ORGO	Fri, Aug 6, 2021	15.16	15.21	14.40	14.72
959	NASDAQ	ORGO	Thu, Aug 5, 2021	14.46	15.39	14.46	15.08
958	NASDAQ	ORGO	Wed, Aug 4, 2021	14.66	15.36	14.39	14.46
957	NASDAQ	ORGO	Tue, Aug 3, 2021	14.71	14.82	14.31	14.81
956	NASDAQ	ORGO	Mon, Aug 2, 2021	15.36	15.51	14.59	14.70
955	NASDAQ	ORGO	Fri, Jul 30, 2021	15.29	15.61	15.22	15.34
954	NASDAQ	ORGO	Thu, Jul 29, 2021	15.39	15.64	15.23	15.41
953	NASDAQ	ORGO	Wed, Jul 28, 2021	14.95	15.44	14.95	15.32
952	NASDAQ	ORGO	Tue, Jul 27, 2021	14.77	15.14	14.63	14.94
951	NASDAQ	ORGO	Mon, Jul 26, 2021	15.07	15.20	14.70	14.96
950	NASDAQ	ORGO	Fri, Jul 23, 2021	15.00	15.15	14.71	15.01
949	NASDAQ	ORGO	Thu, Jul 22, 2021	15.36	15.61	14.79	14.90
948	NASDAQ	ORGO	Wed, Jul 21, 2021	14.91	15.45	14.73	15.35
947	NASDAQ	ORGO	Tue, Jul 20, 2021	14.02	15.10	13.95	14.93
946	NASDAQ	ORGO	Mon, Jul 19, 2021	14.10	14.42	13.54	13.97
945	NASDAQ	ORGO	Fri, Jul 16, 2021	16.21	16.21	14.25	14.45
944	NASDAQ	ORGO	Thu, Jul 15, 2021	15.89	16.00	15.47	15.77
943	NASDAQ	ORGO	Wed, Jul 14, 2021	16.25	16.33	15.80	15.88
942	NASDAQ	ORGO	Tue, Jul 13, 2021	16.73	16.74	16.17	16.25
941	NASDAQ	ORGO	Mon, Jul 12, 2021	16.57	17.00	16.47	16.84
940	NASDAQ	ORGO	Fri, Jul 9, 2021	16.71	16.80	16.29	16.47
939	NASDAQ	ORGO	Thu, Jul 8, 2021	16.41	16.89	16.14	16.53
938	NASDAQ	ORGO	Wed, Jul 7, 2021	16.92	17.12	16.43	16.82
937	NASDAQ	ORGO	Tue, Jul 6, 2021	16.75	17.24	16.56	16.89
936	NASDAQ	ORGO	Fri, Jul 2, 2021	17.12	17.31	16.54	16.79
935	NASDAQ	ORGO	Thu, Jul 1, 2021	16.58	17.23	16.50	17.18
934	NASDAQ	ORGO	Wed, Jun 30, 2021	16.55	16.96	16.41	16.62
933	NASDAQ	ORGO	Tue, Jun 29, 2021	16.46	17.10	16.45	16.60
932	NASDAQ	ORGO	Mon, Jun 28, 2021	16.83	17.10	16.55	16.82
931	NASDAQ	ORGO	Fri, Jun 25, 2021	16.51	17.41	16.47	17.02
930	NASDAQ	ORGO	Thu, Jun 24, 2021	16.98	17.06	16.64	16.92
929	NASDAQ	ORGO	Wed, Jun 23, 2021	16.43	17.06	16.43	16.80
928	NASDAQ	ORGO	Tue, Jun 22, 2021	16.67	16.75	16.03	16.52
927	NASDAQ	ORGO	Mon, Jun 21, 2021	16.61	16.97	16.11	16.65
926	NASDAQ	ORGO	Fri, Jun 18, 2021	16.20	16.65	15.76	16.51
925	NASDAQ	ORGO	Thu, Jun 17, 2021	16.18	17.03	16.05	16.75
924	NASDAQ	ORGO	Wed, Jun 16, 2021	15.74	16.17	15.55	16.03
923	NASDAQ	ORGO	Tue, Jun 15, 2021	15.90	16.04	15.30	15.79
922	NASDAQ	ORGO	Mon, Jun 14, 2021	15.28	16.27	15.26	15.95
921	NASDAQ	ORGO	Fri, Jun 11, 2021	14.85	15.16	14.70	15.12
920	NASDAQ	ORGO	Thu, Jun 10, 2021	15.12	15.46	14.84	14.92
919	NASDAQ	ORGO	Wed, Jun 9, 2021	15.38	15.63	14.94	15.07
918	NASDAQ	ORGO	Tue, Jun 8, 2021	16.00	16.05	15.18	15.43
917	NASDAQ	ORGO	Mon, Jun 7, 2021	16.49	16.49	15.88	15.98
916	NASDAQ	ORGO	Fri, Jun 4, 2021	16.17	16.57	15.98	16.21
915	NASDAQ	ORGO	Thu, Jun 3, 2021	16.15	16.49	15.76	16.39
914	NASDAQ	ORGO	Wed, Jun 2, 2021	18.12	18.24	16.15	16.41
913	NASDAQ	ORGO	Tue, Jun 1, 2021	18.00	18.28	17.41	18.15
912	NASDAQ	ORGO	Fri, May 28, 2021	17.88	18.18	17.53	17.83
911	NASDAQ	ORGO	Thu, May 27, 2021	19.67	19.75	17.41	17.91
910	NASDAQ	ORGO	Wed, May 26, 2021	16.46	16.79	15.82	16.63
909	NASDAQ	ORGO	Tue, May 25, 2021	17.07	17.39	15.94	16.50
908	NASDAQ	ORGO	Mon, May 24, 2021	16.53	17.71	16.26	17.22
907	NASDAQ	ORGO	Fri, May 21, 2021	16.09	16.80	15.94	16.45
906	NASDAQ	ORGO	Thu, May 20, 2021	16.50	16.50	15.35	15.94
905	NASDAQ	ORGO	Wed, May 19, 2021	16.03	17.05	15.70	16.72
904	NASDAQ	ORGO	Tue, May 18, 2021	17.60	17.71	16.59	16.66
903	NASDAQ	ORGO	Mon, May 17, 2021	18.67	18.70	16.67	17.03
902	NASDAQ	ORGO	Fri, May 14, 2021	18.25	19.06	18.19	18.76
901	NASDAQ	ORGO	Thu, May 13, 2021	17.40	18.94	17.36	17.79
900	NASDAQ	ORGO	Wed, May 12, 2021	17.80	18.04	16.86	17.18
899	NASDAQ	ORGO	Tue, May 11, 2021	17.44	19.36	16.97	17.92
898	NASDAQ	ORGO	Mon, May 10, 2021	20.91	21.25	19.12	19.29
897	NASDAQ	ORGO	Fri, May 7, 2021	20.40	21.68	20.26	21.15
896	NASDAQ	ORGO	Thu, May 6, 2021	21.58	21.95	19.84	20.65
895	NASDAQ	ORGO	Wed, May 5, 2021	21.17	21.62	20.17	21.46
894	NASDAQ	ORGO	Tue, May 4, 2021	23.45	23.74	20.81	20.94
893	NASDAQ	ORGO	Mon, May 3, 2021	23.16	23.99	22.56	23.23
892	NASDAQ	ORGO	Fri, Apr 30, 2021	21.71	23.21	21.30	22.36
891	NASDAQ	ORGO	Thu, Apr 29, 2021	20.56	21.35	20.13	21.31
890	NASDAQ	ORGO	Wed, Apr 28, 2021	21.26	21.29	20.46	20.76
889	NASDAQ	ORGO	Tue, Apr 27, 2021	21.73	21.90	20.90	21.32
888	NASDAQ	ORGO	Mon, Apr 26, 2021	21.43	21.99	20.73	21.72
887	NASDAQ	ORGO	Fri, Apr 23, 2021	21.45	22.44	21.34	22.05
886	NASDAQ	ORGO	Thu, Apr 22, 2021	21.28	22.04	20.56	21.33
885	NASDAQ	ORGO	Wed, Apr 21, 2021	20.53	21.80	20.33	21.25
884	NASDAQ	ORGO	Tue, Apr 20, 2021	20.73	21.20	19.63	20.50
883	NASDAQ	ORGO	Mon, Apr 19, 2021	21.70	21.88	20.70	20.98
882	NASDAQ	ORGO	Fri, Apr 16, 2021	23.17	23.34	20.87	21.46
881	NASDAQ	ORGO	Thu, Apr 15, 2021	22.10	23.10	21.90	22.60
880	NASDAQ	ORGO	Wed, Apr 14, 2021	21.01	22.31	21.01	21.90
879	NASDAQ	ORGO	Tue, Apr 13, 2021	22.70	22.82	20.70	21.10
878	NASDAQ	ORGO	Mon, Apr 12, 2021	23.31	24.20	22.10	22.98
877	NASDAQ	ORGO	Fri, Apr 9, 2021	22.00	24.34	21.75	22.84
876	NASDAQ	ORGO	Thu, Apr 8, 2021	20.00	21.95	19.95	21.73
875	NASDAQ	ORGO	Wed, Apr 7, 2021	20.14	21.09	19.92	20.11
874	NASDAQ	ORGO	Tue, Apr 6, 2021	20.03	20.87	19.91	20.34
873	NASDAQ	ORGO	Mon, Apr 5, 2021	20.50	21.44	19.27	19.96
872	NASDAQ	ORGO	Thu, Apr 1, 2021	18.24	19.91	18.10	19.83
871	NASDAQ	ORGO	Wed, Mar 31, 2021	18.39	19.18	17.90	18.22
870	NASDAQ	ORGO	Tue, Mar 30, 2021	18.36	18.83	18.09	18.17
869	NASDAQ	ORGO	Mon, Mar 29, 2021	20.26	20.59	18.34	18.46
868	NASDAQ	ORGO	Fri, Mar 26, 2021	20.25	20.86	18.24	19.50
867	NASDAQ	ORGO	Thu, Mar 25, 2021	18.75	20.21	17.88	20.06
866	NASDAQ	ORGO	Wed, Mar 24, 2021	20.65	20.87	19.41	19.52
865	NASDAQ	ORGO	Tue, Mar 23, 2021	21.41	21.75	19.92	20.18
864	NASDAQ	ORGO	Mon, Mar 22, 2021	19.26	21.48	19.00	21.06
863	NASDAQ	ORGO	Fri, Mar 19, 2021	16.96	18.88	16.91	18.67
862	NASDAQ	ORGO	Thu, Mar 18, 2021	18.22	18.22	16.92	17.08
861	NASDAQ	ORGO	Wed, Mar 17, 2021	17.25	18.41	16.41	17.85
860	NASDAQ	ORGO	Tue, Mar 16, 2021	17.47	17.93	16.18	17.06
859	NASDAQ	ORGO	Mon, Mar 15, 2021	17.77	18.20	16.94	17.20
858	NASDAQ	ORGO	Fri, Mar 12, 2021	17.02	17.83	16.79	17.72
857	NASDAQ	ORGO	Thu, Mar 11, 2021	15.97	17.09	15.88	16.91
856	NASDAQ	ORGO	Wed, Mar 10, 2021	16.07	16.40	15.43	15.80
855	NASDAQ	ORGO	Tue, Mar 9, 2021	15.11	16.39	15.11	15.63
854	NASDAQ	ORGO	Mon, Mar 8, 2021	15.37	15.65	14.93	15.03
853	NASDAQ	ORGO	Fri, Mar 5, 2021	14.50	15.29	13.57	15.09
852	NASDAQ	ORGO	Thu, Mar 4, 2021	15.18	15.63	14.09	14.59
851	NASDAQ	ORGO	Wed, Mar 3, 2021	16.11	16.37	14.85	15.42
850	NASDAQ	ORGO	Tue, Mar 2, 2021	16.53	17.11	15.56	16.01
849	NASDAQ	ORGO	Mon, Mar 1, 2021	15.21	16.74	14.69	16.41
848	NASDAQ	ORGO	Fri, Feb 26, 2021	14.75	15.99	14.19	15.21
847	NASDAQ	ORGO	Thu, Feb 25, 2021	14.70	16.50	14.14	14.51
846	NASDAQ	ORGO	Wed, Feb 24, 2021	13.31	14.70	13.31	14.59
845	NASDAQ	ORGO	Tue, Feb 23, 2021	12.60	13.42	11.26	13.34
844	NASDAQ	ORGO	Mon, Feb 22, 2021	13.27	13.36	12.73	12.81
843	NASDAQ	ORGO	Fri, Feb 19, 2021	13.23	13.69	13.12	13.31
842	NASDAQ	ORGO	Thu, Feb 18, 2021	13.17	13.56	12.62	13.20
841	NASDAQ	ORGO	Wed, Feb 17, 2021	13.38	13.95	12.76	13.38
840	NASDAQ	ORGO	Tue, Feb 16, 2021	12.86	13.68	12.70	13.68
839	NASDAQ	ORGO	Fri, Feb 12, 2021	13.53	14.02	12.54	12.74
838	NASDAQ	ORGO	Thu, Feb 11, 2021	14.22	14.22	13.41	13.70
837	NASDAQ	ORGO	Wed, Feb 10, 2021	14.93	14.95	13.41	14.25
836	NASDAQ	ORGO	Tue, Feb 9, 2021	13.83	14.64	13.76	14.41
835	NASDAQ	ORGO	Mon, Feb 8, 2021	13.08	13.75	13.02	13.73
834	NASDAQ	ORGO	Fri, Feb 5, 2021	12.37	13.07	12.17	12.99
833	NASDAQ	ORGO	Thu, Feb 4, 2021	11.97	12.21	11.72	12.15
832	NASDAQ	ORGO	Wed, Feb 3, 2021	11.70	11.94	11.21	11.86
831	NASDAQ	ORGO	Tue, Feb 2, 2021	11.33	11.89	10.79	11.58
830	NASDAQ	ORGO	Mon, Feb 1, 2021	10.70	11.21	10.35	11.11
829	NASDAQ	ORGO	Fri, Jan 29, 2021	10.32	10.58	10.00	10.46
828	NASDAQ	ORGO	Thu, Jan 28, 2021	10.29	10.44	10.07	10.29
827	NASDAQ	ORGO	Wed, Jan 27, 2021	10.29	10.75	10.04	10.26
826	NASDAQ	ORGO	Tue, Jan 26, 2021	10.40	10.89	10.20	10.67
825	NASDAQ	ORGO	Mon, Jan 25, 2021	10.70	10.77	9.28	10.41
824	NASDAQ	ORGO	Fri, Jan 22, 2021	9.95	10.67	9.71	10.57
823	NASDAQ	ORGO	Thu, Jan 21, 2021	11.01	11.05	9.86	9.99
822	NASDAQ	ORGO	Wed, Jan 20, 2021	9.75	11.13	9.51	10.86
821	NASDAQ	ORGO	Tue, Jan 19, 2021	9.67	9.91	9.20	9.49
820	NASDAQ	ORGO	Fri, Jan 15, 2021	9.47	9.68	9.00	9.50
819	NASDAQ	ORGO	Thu, Jan 14, 2021	9.74	10.51	9.06	9.49
818	NASDAQ	ORGO	Wed, Jan 13, 2021	7.33	7.44	7.22	7.34
817	NASDAQ	ORGO	Tue, Jan 12, 2021	7.85	7.85	7.34	7.36
816	NASDAQ	ORGO	Mon, Jan 11, 2021	7.82	7.83	7.50	7.59
815	NASDAQ	ORGO	Fri, Jan 8, 2021	7.90	7.95	7.60	7.65
814	NASDAQ	ORGO	Thu, Jan 7, 2021	7.39	7.87	7.39	7.84
813	NASDAQ	ORGO	Wed, Jan 6, 2021	7.38	7.70	7.26	7.38
812	NASDAQ	ORGO	Tue, Jan 5, 2021	8.00	8.05	7.13	7.33
811	NASDAQ	ORGO	Mon, Jan 4, 2021	7.61	7.93	7.40	7.84
810	NASDAQ	ORGO	Thu, Dec 31, 2020	7.41	7.61	7.04	7.53
809	NASDAQ	ORGO	Wed, Dec 30, 2020	7.18	7.60	7.18	7.45
808	NASDAQ	ORGO	Tue, Dec 29, 2020	6.70	7.19	6.64	7.15
807	NASDAQ	ORGO	Mon, Dec 28, 2020	6.49	6.78	6.48	6.67
806	NASDAQ	ORGO	Thu, Dec 24, 2020	6.60	6.60	6.40	6.46
805	NASDAQ	ORGO	Wed, Dec 23, 2020	6.51	6.66	6.38	6.56
804	NASDAQ	ORGO	Tue, Dec 22, 2020	6.20	6.50	6.07	6.50
803	NASDAQ	ORGO	Mon, Dec 21, 2020	5.91	6.23	5.77	6.16
802	NASDAQ	ORGO	Fri, Dec 18, 2020	5.92	6.33	5.77	5.97
801	NASDAQ	ORGO	Thu, Dec 17, 2020	5.44	5.94	5.35	5.90
800	NASDAQ	ORGO	Wed, Dec 16, 2020	5.37	5.48	5.19	5.40
799	NASDAQ	ORGO	Tue, Dec 15, 2020	5.23	5.50	5.10	5.40
798	NASDAQ	ORGO	Mon, Dec 14, 2020	4.80	5.26	4.80	5.10
797	NASDAQ	ORGO	Fri, Dec 11, 2020	4.86	4.91	4.57	4.79
796	NASDAQ	ORGO	Thu, Dec 10, 2020	4.80	5.11	4.72	4.86
795	NASDAQ	ORGO	Wed, Dec 9, 2020	5.25	5.33	4.56	4.82
794	NASDAQ	ORGO	Tue, Dec 8, 2020	5.51	5.66	5.18	5.23
793	NASDAQ	ORGO	Mon, Dec 7, 2020	5.50	5.65	5.46	5.53
792	NASDAQ	ORGO	Fri, Dec 4, 2020	5.38	5.47	5.27	5.42
791	NASDAQ	ORGO	Thu, Dec 3, 2020	5.28	5.40	5.20	5.25
790	NASDAQ	ORGO	Wed, Dec 2, 2020	5.22	5.40	5.16	5.28
789	NASDAQ	ORGO	Tue, Dec 1, 2020	5.21	5.29	5.11	5.20
788	NASDAQ	ORGO	Mon, Nov 30, 2020	5.08	5.23	4.88	5.15
787	NASDAQ	ORGO	Fri, Nov 27, 2020	5.13	5.22	4.95	4.99
786	NASDAQ	ORGO	Wed, Nov 25, 2020	5.21	5.22	5.10	5.12
785	NASDAQ	ORGO	Tue, Nov 24, 2020	5.25	5.28	4.99	5.17
784	NASDAQ	ORGO	Mon, Nov 23, 2020	5.45	5.45	5.09	5.17
783	NASDAQ	ORGO	Fri, Nov 20, 2020	5.25	5.40	4.97	5.08
782	NASDAQ	ORGO	Thu, Nov 19, 2020	4.77	5.04	4.73	4.91
781	NASDAQ	ORGO	Wed, Nov 18, 2020	4.54	4.84	4.50	4.70
780	NASDAQ	ORGO	Tue, Nov 17, 2020	4.36	4.55	4.26	4.33
779	NASDAQ	ORGO	Mon, Nov 16, 2020	4.46	4.54	4.18	4.30
778	NASDAQ	ORGO	Fri, Nov 13, 2020	3.82	4.55	3.51	4.22
777	NASDAQ	ORGO	Thu, Nov 12, 2020	3.94	3.99	3.66	3.67
776	NASDAQ	ORGO	Wed, Nov 11, 2020	3.93	4.08	3.82	3.94
775	NASDAQ	ORGO	Tue, Nov 10, 2020	4.44	4.49	3.94	4.34
774	NASDAQ	ORGO	Mon, Nov 9, 2020	4.00	4.34	4.00	4.15
773	NASDAQ	ORGO	Fri, Nov 6, 2020	3.89	4.09	3.85	4.01
772	NASDAQ	ORGO	Thu, Nov 5, 2020	3.69	3.96	3.69	3.90
771	NASDAQ	ORGO	Wed, Nov 4, 2020	3.79	3.81	3.67	3.72
770	NASDAQ	ORGO	Tue, Nov 3, 2020	3.78	3.99	3.63	3.77
769	NASDAQ	ORGO	Mon, Nov 2, 2020	3.67	3.77	3.55	3.67
768	NASDAQ	ORGO	Fri, Oct 30, 2020	3.68	3.77	3.60	3.65
767	NASDAQ	ORGO	Thu, Oct 29, 2020	3.55	3.70	3.45	3.65
766	NASDAQ	ORGO	Wed, Oct 28, 2020	3.90	3.90	3.58	3.63
765	NASDAQ	ORGO	Tue, Oct 27, 2020	4.05	4.16	3.94	3.95
764	NASDAQ	ORGO	Mon, Oct 26, 2020	4.21	4.25	4.03	4.05
763	NASDAQ	ORGO	Fri, Oct 23, 2020	4.00	4.35	3.91	4.21
762	NASDAQ	ORGO	Thu, Oct 22, 2020	3.95	4.06	3.88	3.97
761	NASDAQ	ORGO	Wed, Oct 21, 2020	4.00	4.16	3.86	3.96
760	NASDAQ	ORGO	Tue, Oct 20, 2020	4.24	4.40	3.90	4.00
759	NASDAQ	ORGO	Mon, Oct 19, 2020	4.60	4.70	4.10	4.12
758	NASDAQ	ORGO	Fri, Oct 16, 2020	4.52	5.10	4.43	4.76
757	NASDAQ	ORGO	Thu, Oct 15, 2020	4.40	4.84	4.23	4.58
756	NASDAQ	ORGO	Wed, Oct 14, 2020	3.79	3.85	3.74	3.78
755	NASDAQ	ORGO	Tue, Oct 13, 2020	4.08	4.09	3.75	3.85
754	NASDAQ	ORGO	Mon, Oct 12, 2020	3.90	4.07	3.71	4.06
753	NASDAQ	ORGO	Fri, Oct 9, 2020	3.86	3.90	3.81	3.88
752	NASDAQ	ORGO	Thu, Oct 8, 2020	3.90	3.98	3.78	3.86
751	NASDAQ	ORGO	Wed, Oct 7, 2020	3.80	3.96	3.78	3.95
750	NASDAQ	ORGO	Tue, Oct 6, 2020	3.95	3.96	3.74	3.76
749	NASDAQ	ORGO	Mon, Oct 5, 2020	3.70	3.95	3.70	3.88
748	NASDAQ	ORGO	Fri, Oct 2, 2020	3.71	3.81	3.57	3.70
747	NASDAQ	ORGO	Thu, Oct 1, 2020	3.83	3.83	3.71	3.78
746	NASDAQ	ORGO	Wed, Sep 30, 2020	3.90	3.99	3.78	3.84
745	NASDAQ	ORGO	Tue, Sep 29, 2020	3.84	3.93	3.73	3.88
744	NASDAQ	ORGO	Mon, Sep 28, 2020	3.75	3.88	3.67	3.83
743	NASDAQ	ORGO	Fri, Sep 25, 2020	3.52	3.80	3.51	3.76
742	NASDAQ	ORGO	Thu, Sep 24, 2020	3.62	3.62	3.36	3.47
741	NASDAQ	ORGO	Wed, Sep 23, 2020	3.80	3.92	3.55	3.57
740	NASDAQ	ORGO	Tue, Sep 22, 2020	3.91	3.92	3.71	3.80
739	NASDAQ	ORGO	Mon, Sep 21, 2020	3.98	4.11	3.75	3.85
738	NASDAQ	ORGO	Fri, Sep 18, 2020	4.17	4.21	3.91	4.06
737	NASDAQ	ORGO	Thu, Sep 17, 2020	4.13	4.21	3.99	4.10
736	NASDAQ	ORGO	Wed, Sep 16, 2020	4.11	4.23	4.07	4.15
735	NASDAQ	ORGO	Tue, Sep 15, 2020	4.07	4.18	4.07	4.11
734	NASDAQ	ORGO	Mon, Sep 14, 2020	3.97	4.09	3.93	4.05
733	NASDAQ	ORGO	Fri, Sep 11, 2020	4.10	4.15	3.86	3.98
732	NASDAQ	ORGO	Thu, Sep 10, 2020	4.15	4.18	4.01	4.09
731	NASDAQ	ORGO	Wed, Sep 9, 2020	4.02	4.21	4.00	4.15
730	NASDAQ	ORGO	Tue, Sep 8, 2020	4.20	4.22	4.04	4.09
729	NASDAQ	ORGO	Fri, Sep 4, 2020	4.29	4.32	4.06	4.22
728	NASDAQ	ORGO	Thu, Sep 3, 2020	4.32	4.32	4.15	4.22
727	NASDAQ	ORGO	Wed, Sep 2, 2020	4.22	4.35	4.16	4.32
726	NASDAQ	ORGO	Tue, Sep 1, 2020	4.27	4.29	4.16	4.24
725	NASDAQ	ORGO	Mon, Aug 31, 2020	4.28	4.50	4.26	4.31
724	NASDAQ	ORGO	Fri, Aug 28, 2020	4.22	4.31	4.13	4.28
723	NASDAQ	ORGO	Thu, Aug 27, 2020	4.21	4.27	4.07	4.20
722	NASDAQ	ORGO	Wed, Aug 26, 2020	4.19	4.30	4.13	4.25
721	NASDAQ	ORGO	Tue, Aug 25, 2020	4.36	4.43	4.04	4.19
720	NASDAQ	ORGO	Mon, Aug 24, 2020	4.48	4.49	4.36	4.45
719	NASDAQ	ORGO	Fri, Aug 21, 2020	4.55	4.59	4.35	4.46
718	NASDAQ	ORGO	Thu, Aug 20, 2020	4.42	4.60	4.38	4.58
717	NASDAQ	ORGO	Wed, Aug 19, 2020	4.41	4.60	4.37	4.46
716	NASDAQ	ORGO	Tue, Aug 18, 2020	4.24	4.50	4.13	4.41
715	NASDAQ	ORGO	Mon, Aug 17, 2020	4.07	4.25	4.02	4.23
714	NASDAQ	ORGO	Fri, Aug 14, 2020	4.02	4.12	3.89	4.08
713	NASDAQ	ORGO	Thu, Aug 13, 2020	4.10	4.14	4.04	4.07
712	NASDAQ	ORGO	Wed, Aug 12, 2020	4.05	4.15	4.00	4.07
711	NASDAQ	ORGO	Tue, Aug 11, 2020	4.10	4.20	4.00	4.05
710	NASDAQ	ORGO	Mon, Aug 10, 2020	4.05	4.10	3.82	3.85
709	NASDAQ	ORGO	Fri, Aug 7, 2020	3.90	4.15	3.85	4.02
708	NASDAQ	ORGO	Thu, Aug 6, 2020	3.83	3.86	3.70	3.86
707	NASDAQ	ORGO	Wed, Aug 5, 2020	3.81	3.85	3.67	3.83
706	NASDAQ	ORGO	Tue, Aug 4, 2020	3.70	3.78	3.63	3.77
705	NASDAQ	ORGO	Mon, Aug 3, 2020	3.67	3.75	3.55	3.71
704	NASDAQ	ORGO	Fri, Jul 31, 2020	3.76	3.88	3.59	3.68
703	NASDAQ	ORGO	Thu, Jul 30, 2020	3.74	3.84	3.71	3.76
702	NASDAQ	ORGO	Wed, Jul 29, 2020	3.79	3.82	3.72	3.80
701	NASDAQ	ORGO	Tue, Jul 28, 2020	3.71	3.95	3.67	3.78
700	NASDAQ	ORGO	Mon, Jul 27, 2020	3.77	3.94	3.72	3.86
699	NASDAQ	ORGO	Fri, Jul 24, 2020	3.99	3.99	3.75	3.76
698	NASDAQ	ORGO	Thu, Jul 23, 2020	3.97	4.05	3.87	3.91
697	NASDAQ	ORGO	Wed, Jul 22, 2020	3.98	4.02	3.85	3.98
696	NASDAQ	ORGO	Tue, Jul 21, 2020	3.98	4.10	3.90	3.99
695	NASDAQ	ORGO	Mon, Jul 20, 2020	3.98	4.01	3.87	3.98
694	NASDAQ	ORGO	Fri, Jul 17, 2020	3.82	4.09	3.77	3.99
693	NASDAQ	ORGO	Thu, Jul 16, 2020	3.78	3.88	3.75	3.84
692	NASDAQ	ORGO	Wed, Jul 15, 2020	3.87	4.20	3.58	3.84
691	NASDAQ	ORGO	Tue, Jul 14, 2020	3.33	3.39	3.23	3.29
690	NASDAQ	ORGO	Mon, Jul 13, 2020	3.46	3.55	3.33	3.34
689	NASDAQ	ORGO	Fri, Jul 10, 2020	3.32	3.52	3.31	3.45
688	NASDAQ	ORGO	Thu, Jul 9, 2020	3.55	3.58	3.30	3.32
687	NASDAQ	ORGO	Wed, Jul 8, 2020	3.58	3.63	3.47	3.54
686	NASDAQ	ORGO	Tue, Jul 7, 2020	3.63	3.66	3.51	3.58
685	NASDAQ	ORGO	Mon, Jul 6, 2020	3.76	3.86	3.60	3.64
684	NASDAQ	ORGO	Thu, Jul 2, 2020	3.79	3.79	3.64	3.72
683	NASDAQ	ORGO	Wed, Jul 1, 2020	3.84	3.85	3.73	3.75
682	NASDAQ	ORGO	Tue, Jun 30, 2020	3.80	3.95	3.76	3.84
681	NASDAQ	ORGO	Mon, Jun 29, 2020	3.84	4.05	3.73	3.82
680	NASDAQ	ORGO	Fri, Jun 26, 2020	3.83	4.00	3.77	3.84
679	NASDAQ	ORGO	Thu, Jun 25, 2020	3.80	4.00	3.75	3.83
678	NASDAQ	ORGO	Wed, Jun 24, 2020	3.79	4.00	3.65	3.93
677	NASDAQ	ORGO	Tue, Jun 23, 2020	3.88	4.01	3.78	3.84
676	NASDAQ	ORGO	Mon, Jun 22, 2020	3.89	3.94	3.69	3.88
675	NASDAQ	ORGO	Fri, Jun 19, 2020	3.84	4.01	3.70	3.87
674	NASDAQ	ORGO	Thu, Jun 18, 2020	3.92	3.96	3.76	3.82
673	NASDAQ	ORGO	Wed, Jun 17, 2020	3.95	4.04	3.89	3.95
672	NASDAQ	ORGO	Tue, Jun 16, 2020	4.01	4.08	3.91	3.96
671	NASDAQ	ORGO	Mon, Jun 15, 2020	3.85	4.05	3.75	3.99
670	NASDAQ	ORGO	Fri, Jun 12, 2020	3.99	4.01	3.70	3.84
669	NASDAQ	ORGO	Thu, Jun 11, 2020	3.83	3.87	3.50	3.66
668	NASDAQ	ORGO	Wed, Jun 10, 2020	3.96	4.10	3.93	3.99
667	NASDAQ	ORGO	Tue, Jun 9, 2020	4.15	4.33	3.90	3.95
666	NASDAQ	ORGO	Mon, Jun 8, 2020	4.34	4.45	4.10	4.22
665	NASDAQ	ORGO	Fri, Jun 5, 2020	4.11	4.42	4.01	4.34
664	NASDAQ	ORGO	Thu, Jun 4, 2020	4.15	4.30	4.00	4.10
663	NASDAQ	ORGO	Wed, Jun 3, 2020	4.18	4.61	4.12	4.21
662	NASDAQ	ORGO	Tue, Jun 2, 2020	3.86	4.36	3.85	4.18
661	NASDAQ	ORGO	Mon, Jun 1, 2020	4.14	4.14	3.80	3.94
660	NASDAQ	ORGO	Fri, May 29, 2020	4.79	4.80	3.71	4.13
659	NASDAQ	ORGO	Thu, May 28, 2020	3.76	4.78	3.63	4.61
658	NASDAQ	ORGO	Wed, May 27, 2020	3.89	4.00	3.35	3.46
657	NASDAQ	ORGO	Tue, May 26, 2020	3.50	3.55	3.25	3.34
656	NASDAQ	ORGO	Fri, May 22, 2020	3.54	3.63	3.29	3.34
655	NASDAQ	ORGO	Thu, May 21, 2020	3.60	3.64	3.38	3.38
654	NASDAQ	ORGO	Wed, May 20, 2020	3.22	3.70	3.22	3.60
653	NASDAQ	ORGO	Tue, May 19, 2020	3.39	3.40	3.14	3.20
652	NASDAQ	ORGO	Mon, May 18, 2020	3.21	3.54	3.21	3.41
651	NASDAQ	ORGO	Fri, May 15, 2020	3.27	3.35	3.01	3.11
650	NASDAQ	ORGO	Thu, May 14, 2020	3.40	3.55	3.05	3.18
649	NASDAQ	ORGO	Wed, May 13, 2020	3.48	3.65	3.24	3.30
648	NASDAQ	ORGO	Tue, May 12, 2020	3.80	4.09	3.42	3.45
647	NASDAQ	ORGO	Mon, May 11, 2020	3.95	4.45	3.78	3.78
646	NASDAQ	ORGO	Fri, May 8, 2020	3.57	3.93	3.56	3.83
645	NASDAQ	ORGO	Thu, May 7, 2020	3.89	3.99	3.52	3.55
644	NASDAQ	ORGO	Wed, May 6, 2020	3.35	3.90	3.24	3.73
643	NASDAQ	ORGO	Tue, May 5, 2020	3.47	3.64	3.34	3.34
642	NASDAQ	ORGO	Mon, May 4, 2020	3.45	3.64	3.30	3.39
641	NASDAQ	ORGO	Fri, May 1, 2020	3.61	3.80	3.45	3.53
640	NASDAQ	ORGO	Thu, Apr 30, 2020	3.69	3.84	3.40	3.71
639	NASDAQ	ORGO	Wed, Apr 29, 2020	3.62	3.93	3.37	3.77
638	NASDAQ	ORGO	Tue, Apr 28, 2020	3.83	3.89	3.41	3.62
637	NASDAQ	ORGO	Mon, Apr 27, 2020	3.68	3.86	3.63	3.77
636	NASDAQ	ORGO	Fri, Apr 24, 2020	3.72	3.80	3.51	3.67
635	NASDAQ	ORGO	Thu, Apr 23, 2020	3.36	3.70	3.33	3.62
634	NASDAQ	ORGO	Wed, Apr 22, 2020	3.27	3.43	3.22	3.36
633	NASDAQ	ORGO	Tue, Apr 21, 2020	3.22	3.48	3.06	3.27
632	NASDAQ	ORGO	Mon, Apr 20, 2020	3.42	3.53	3.12	3.29
631	NASDAQ	ORGO	Fri, Apr 17, 2020	2.90	3.32	2.90	3.22
630	NASDAQ	ORGO	Thu, Apr 16, 2020	3.08	3.20	2.86	2.90
629	NASDAQ	ORGO	Wed, Apr 15, 2020	3.17	3.37	2.97	3.07
628	NASDAQ	ORGO	Tue, Apr 14, 2020	3.49	3.60	3.31	3.36
627	NASDAQ	ORGO	Mon, Apr 13, 2020	3.37	3.50	3.34	3.46
626	NASDAQ	ORGO	Thu, Apr 9, 2020	3.48	3.48	3.15	3.31
625	NASDAQ	ORGO	Wed, Apr 8, 2020	3.15	3.24	2.94	3.22
624	NASDAQ	ORGO	Tue, Apr 7, 2020	3.13	3.30	3.00	3.10
623	NASDAQ	ORGO	Mon, Apr 6, 2020	3.02	3.20	2.79	2.99
622	NASDAQ	ORGO	Fri, Apr 3, 2020	2.94	3.19	2.86	2.96
621	NASDAQ	ORGO	Thu, Apr 2, 2020	2.89	3.14	2.81	2.97
620	NASDAQ	ORGO	Wed, Apr 1, 2020	3.23	3.25	2.74	2.86
619	NASDAQ	ORGO	Tue, Mar 31, 2020	3.41	3.50	3.06	3.23
618	NASDAQ	ORGO	Mon, Mar 30, 2020	3.30	3.39	3.09	3.39
617	NASDAQ	ORGO	Fri, Mar 27, 2020	3.50	3.50	3.11	3.36
616	NASDAQ	ORGO	Thu, Mar 26, 2020	3.37	3.54	2.91	3.54
615	NASDAQ	ORGO	Wed, Mar 25, 2020	3.54	3.54	3.13	3.42
614	NASDAQ	ORGO	Tue, Mar 24, 2020	2.92	3.54	2.86	3.54
613	NASDAQ	ORGO	Mon, Mar 23, 2020	2.92	3.04	2.69	2.92
612	NASDAQ	ORGO	Fri, Mar 20, 2020	3.00	3.25	2.92	3.03
611	NASDAQ	ORGO	Thu, Mar 19, 2020	2.90	3.22	2.61	2.94
610	NASDAQ	ORGO	Wed, Mar 18, 2020	3.23	3.63	2.47	2.92
609	NASDAQ	ORGO	Tue, Mar 17, 2020	3.77	3.79	3.11	3.60
608	NASDAQ	ORGO	Mon, Mar 16, 2020	3.92	4.29	3.65	3.92
607	NASDAQ	ORGO	Fri, Mar 13, 2020	4.16	4.47	4.00	4.45
606	NASDAQ	ORGO	Thu, Mar 12, 2020	2.99	4.86	2.99	3.97
605	NASDAQ	ORGO	Wed, Mar 11, 2020	2.87	3.21	2.80	2.98
604	NASDAQ	ORGO	Tue, Mar 10, 2020	3.64	3.64	2.85	2.94
603	NASDAQ	ORGO	Mon, Mar 9, 2020	3.50	3.50	3.00	3.09
602	NASDAQ	ORGO	Fri, Mar 6, 2020	3.70	3.75	3.50	3.51
601	NASDAQ	ORGO	Thu, Mar 5, 2020	3.88	3.99	3.55	3.67
600	NASDAQ	ORGO	Wed, Mar 4, 2020	3.75	4.02	3.75	3.94
599	NASDAQ	ORGO	Tue, Mar 3, 2020	4.19	4.19	3.59	3.71
598	NASDAQ	ORGO	Mon, Mar 2, 2020	4.11	4.11	3.92	4.04
597	NASDAQ	ORGO	Fri, Feb 28, 2020	3.86	4.11	3.81	3.92
596	NASDAQ	ORGO	Thu, Feb 27, 2020	4.28	4.28	3.80	3.90
595	NASDAQ	ORGO	Wed, Feb 26, 2020	4.53	4.53	4.20	4.28
594	NASDAQ	ORGO	Tue, Feb 25, 2020	4.67	4.67	4.34	4.35
593	NASDAQ	ORGO	Mon, Feb 24, 2020	4.72	4.72	4.44	4.48
592	NASDAQ	ORGO	Fri, Feb 21, 2020	4.91	4.99	4.73	4.83
591	NASDAQ	ORGO	Thu, Feb 20, 2020	4.99	5.05	4.91	4.91
590	NASDAQ	ORGO	Wed, Feb 19, 2020	4.61	4.99	4.60	4.91
589	NASDAQ	ORGO	Tue, Feb 18, 2020	4.55	4.65	4.50	4.60
588	NASDAQ	ORGO	Fri, Feb 14, 2020	4.98	4.98	4.54	4.55
587	NASDAQ	ORGO	Thu, Feb 13, 2020	4.77	4.90	4.64	4.89
586	NASDAQ	ORGO	Wed, Feb 12, 2020	4.91	4.91	4.71	4.82
585	NASDAQ	ORGO	Tue, Feb 11, 2020	4.88	4.95	4.73	4.80
584	NASDAQ	ORGO	Mon, Feb 10, 2020	4.66	4.97	4.63	4.91
583	NASDAQ	ORGO	Fri, Feb 7, 2020	4.73	4.75	4.49	4.70
582	NASDAQ	ORGO	Thu, Feb 6, 2020	4.79	4.79	4.65	4.69
581	NASDAQ	ORGO	Wed, Feb 5, 2020	4.65	4.79	4.65	4.70
580	NASDAQ	ORGO	Tue, Feb 4, 2020	4.76	4.80	4.47	4.64
579	NASDAQ	ORGO	Mon, Feb 3, 2020	4.62	4.67	4.51	4.62
578	NASDAQ	ORGO	Fri, Jan 31, 2020	4.65	4.70	4.24	4.47
577	NASDAQ	ORGO	Thu, Jan 30, 2020	4.71	4.88	4.55	4.71
576	NASDAQ	ORGO	Wed, Jan 29, 2020	4.80	4.82	4.66	4.73
575	NASDAQ	ORGO	Tue, Jan 28, 2020	4.70	4.80	4.61	4.75
574	NASDAQ	ORGO	Mon, Jan 27, 2020	4.74	4.79	4.65	4.67
573	NASDAQ	ORGO	Fri, Jan 24, 2020	4.98	4.98	4.82	4.84
572	NASDAQ	ORGO	Thu, Jan 23, 2020	5.06	5.09	4.92	4.96
571	NASDAQ	ORGO	Wed, Jan 22, 2020	4.92	5.20	4.87	5.01
570	NASDAQ	ORGO	Tue, Jan 21, 2020	5.29	5.29	4.70	4.94
569	NASDAQ	ORGO	Fri, Jan 17, 2020	5.37	5.44	5.25	5.29
568	NASDAQ	ORGO	Thu, Jan 16, 2020	5.20	5.39	5.05	5.31
567	NASDAQ	ORGO	Wed, Jan 15, 2020	5.10	5.35	5.07	5.20
566	NASDAQ	ORGO	Tue, Jan 14, 2020	5.00	5.22	5.00	5.08
565	NASDAQ	ORGO	Mon, Jan 13, 2020	5.01	5.12	4.84	5.00
564	NASDAQ	ORGO	Fri, Jan 10, 2020	4.99	5.08	4.76	4.78
563	NASDAQ	ORGO	Thu, Jan 9, 2020	4.91	4.92	4.79	4.84
562	NASDAQ	ORGO	Wed, Jan 8, 2020	4.47	4.94	4.47	4.88
561	NASDAQ	ORGO	Tue, Jan 7, 2020	4.45	4.59	4.31	4.48
560	NASDAQ	ORGO	Mon, Jan 6, 2020	4.57	4.60	4.34	4.48
559	NASDAQ	ORGO	Fri, Jan 3, 2020	4.71	4.79	4.56	4.58
558	NASDAQ	ORGO	Thu, Jan 2, 2020	4.85	4.90	4.69	4.78
557	NASDAQ	ORGO	Tue, Dec 31, 2019	4.82	4.90	4.69	4.81
556	NASDAQ	ORGO	Mon, Dec 30, 2019	4.92	4.92	4.77	4.84
555	NASDAQ	ORGO	Fri, Dec 27, 2019	4.98	5.04	4.90	4.94
554	NASDAQ	ORGO	Thu, Dec 26, 2019	4.96	5.08	4.88	4.97
553	NASDAQ	ORGO	Tue, Dec 24, 2019	4.88	5.03	4.83	5.00
552	NASDAQ	ORGO	Mon, Dec 23, 2019	4.81	4.99	4.77	4.88
551	NASDAQ	ORGO	Fri, Dec 20, 2019	5.05	5.05	4.76	4.79
550	NASDAQ	ORGO	Thu, Dec 19, 2019	5.00	5.07	4.90	5.05
549	NASDAQ	ORGO	Wed, Dec 18, 2019	5.03	5.08	4.91	4.98
548	NASDAQ	ORGO	Tue, Dec 17, 2019	5.00	5.07	4.90	5.02
547	NASDAQ	ORGO	Mon, Dec 16, 2019	4.93	5.11	4.82	5.00
546	NASDAQ	ORGO	Fri, Dec 13, 2019	4.70	4.98	4.65	4.90
545	NASDAQ	ORGO	Thu, Dec 12, 2019	4.86	4.93	4.66	4.70
544	NASDAQ	ORGO	Wed, Dec 11, 2019	5.00	5.05	4.80	4.87
543	NASDAQ	ORGO	Tue, Dec 10, 2019	5.00	5.03	4.91	4.93
542	NASDAQ	ORGO	Mon, Dec 9, 2019	5.08	5.23	4.90	4.95
541	NASDAQ	ORGO	Fri, Dec 6, 2019	4.85	5.24	4.76	5.11
540	NASDAQ	ORGO	Thu, Dec 5, 2019	4.82	4.94	4.71	4.81
539	NASDAQ	ORGO	Wed, Dec 4, 2019	4.99	5.10	4.72	4.82
538	NASDAQ	ORGO	Tue, Dec 3, 2019	4.83	5.04	4.81	4.96
537	NASDAQ	ORGO	Mon, Dec 2, 2019	5.11	5.18	4.84	4.93
536	NASDAQ	ORGO	Fri, Nov 29, 2019	5.01	5.25	4.91	5.13
535	NASDAQ	ORGO	Wed, Nov 27, 2019	5.00	5.10	4.81	4.91
534	NASDAQ	ORGO	Tue, Nov 26, 2019	5.07	5.15	4.95	5.01
533	NASDAQ	ORGO	Mon, Nov 25, 2019	4.85	5.10	4.84	5.03
532	NASDAQ	ORGO	Fri, Nov 22, 2019	5.00	5.09	4.61	4.73
531	NASDAQ	ORGO	Thu, Nov 21, 2019	7.00	7.01	5.93	6.07
530	NASDAQ	ORGO	Wed, Nov 20, 2019	7.72	7.82	6.82	7.25
529	NASDAQ	ORGO	Tue, Nov 19, 2019	7.88	8.14	7.80	7.96
528	NASDAQ	ORGO	Mon, Nov 18, 2019	8.14	8.14	7.78	7.79
527	NASDAQ	ORGO	Fri, Nov 15, 2019	8.19	8.19	7.75	8.00
526	NASDAQ	ORGO	Thu, Nov 14, 2019	8.16	8.16	7.59	7.81
525	NASDAQ	ORGO	Wed, Nov 13, 2019	7.50	8.34	7.42	8.11
524	NASDAQ	ORGO	Tue, Nov 12, 2019	7.25	7.68	7.25	7.52
523	NASDAQ	ORGO	Mon, Nov 11, 2019	7.21	7.59	7.13	7.35
522	NASDAQ	ORGO	Fri, Nov 8, 2019	7.14	7.62	7.14	7.21
521	NASDAQ	ORGO	Thu, Nov 7, 2019	7.40	7.40	7.00	7.24
520	NASDAQ	ORGO	Wed, Nov 6, 2019	7.15	7.38	7.15	7.15
519	NASDAQ	ORGO	Tue, Nov 5, 2019	7.39	7.46	7.19	7.35
518	NASDAQ	ORGO	Mon, Nov 4, 2019	7.45	7.50	7.18	7.23
517	NASDAQ	ORGO	Fri, Nov 1, 2019	7.05	7.41	7.05	7.40
516	NASDAQ	ORGO	Thu, Oct 31, 2019	7.08	7.14	6.90	7.01
515	NASDAQ	ORGO	Wed, Oct 30, 2019	7.30	7.30	7.06	7.09
514	NASDAQ	ORGO	Tue, Oct 29, 2019	7.32	7.48	7.10	7.30
513	NASDAQ	ORGO	Mon, Oct 28, 2019	7.42	7.60	7.33	7.34
512	NASDAQ	ORGO	Fri, Oct 25, 2019	7.34	7.51	7.18	7.38
511	NASDAQ	ORGO	Thu, Oct 24, 2019	7.40	7.51	7.03	7.33
510	NASDAQ	ORGO	Wed, Oct 23, 2019	7.44	7.47	6.39	7.42
509	NASDAQ	ORGO	Tue, Oct 22, 2019	7.48	7.78	7.40	7.57
508	NASDAQ	ORGO	Mon, Oct 21, 2019	7.20	7.62	7.17	7.47
507	NASDAQ	ORGO	Fri, Oct 18, 2019	7.51	7.51	6.97	7.15
506	NASDAQ	ORGO	Thu, Oct 17, 2019	7.62	7.71	7.47	7.57
505	NASDAQ	ORGO	Wed, Oct 16, 2019	7.58	7.78	7.37	7.58
504	NASDAQ	ORGO	Tue, Oct 15, 2019	7.63	7.77	7.45	7.60
503	NASDAQ	ORGO	Mon, Oct 14, 2019	7.53	7.64	7.47	7.60
502	NASDAQ	ORGO	Fri, Oct 11, 2019	7.20	7.67	7.13	7.57
501	NASDAQ	ORGO	Thu, Oct 10, 2019	7.18	7.19	7.00	7.15
500	NASDAQ	ORGO	Wed, Oct 9, 2019	7.25	7.28	7.09	7.10
499	NASDAQ	ORGO	Tue, Oct 8, 2019	7.00	7.23	6.85	7.21
498	NASDAQ	ORGO	Mon, Oct 7, 2019	6.96	7.08	6.93	7.03
497	NASDAQ	ORGO	Fri, Oct 4, 2019	6.80	7.05	6.75	6.96
496	NASDAQ	ORGO	Thu, Oct 3, 2019	6.30	6.83	6.26	6.80
495	NASDAQ	ORGO	Wed, Oct 2, 2019	6.48	6.48	6.03	6.30
494	NASDAQ	ORGO	Tue, Oct 1, 2019	6.60	6.67	6.50	6.55
493	NASDAQ	ORGO	Mon, Sep 30, 2019	6.60	6.80	6.53	6.57
492	NASDAQ	ORGO	Fri, Sep 27, 2019	6.80	6.88	6.59	6.63
491	NASDAQ	ORGO	Thu, Sep 26, 2019	6.85	6.95	6.72	6.82
490	NASDAQ	ORGO	Wed, Sep 25, 2019	6.55	6.90	6.50	6.81
489	NASDAQ	ORGO	Tue, Sep 24, 2019	6.60	6.60	6.40	6.58
488	NASDAQ	ORGO	Mon, Sep 23, 2019	6.68	6.78	6.34	6.50
487	NASDAQ	ORGO	Fri, Sep 20, 2019	5.90	6.79	5.88	6.71
486	NASDAQ	ORGO	Thu, Sep 19, 2019	5.77	5.96	5.71	5.85
485	NASDAQ	ORGO	Wed, Sep 18, 2019	5.84	5.84	5.31	5.73
484	NASDAQ	ORGO	Tue, Sep 17, 2019	6.15	6.40	5.58	5.84
483	NASDAQ	ORGO	Mon, Sep 16, 2019	6.10	6.58	6.04	6.07
482	NASDAQ	ORGO	Fri, Sep 13, 2019	6.31	6.36	5.74	6.01
481	NASDAQ	ORGO	Thu, Sep 12, 2019	5.88	6.59	5.56	6.16
480	NASDAQ	ORGO	Wed, Sep 11, 2019	5.22	5.95	5.22	5.81
479	NASDAQ	ORGO	Tue, Sep 10, 2019	5.00	5.25	4.95	5.21
478	NASDAQ	ORGO	Mon, Sep 9, 2019	5.50	5.71	4.90	5.03
477	NASDAQ	ORGO	Fri, Sep 6, 2019	4.83	5.46	4.65	5.40
476	NASDAQ	ORGO	Thu, Sep 5, 2019	4.72	4.92	4.31	4.64
475	NASDAQ	ORGO	Wed, Sep 4, 2019	4.59	5.00	4.31	4.81
474	NASDAQ	ORGO	Tue, Sep 3, 2019	4.20	4.75	4.03	4.43
473	NASDAQ	ORGO	Fri, Aug 30, 2019	4.22	4.22	4.00	4.12
472	NASDAQ	ORGO	Thu, Aug 29, 2019	4.10	4.29	3.98	4.14
471	NASDAQ	ORGO	Wed, Aug 28, 2019	4.05	4.15	3.92	3.99
470	NASDAQ	ORGO	Tue, Aug 27, 2019	4.26	4.48	3.90	4.05
469	NASDAQ	ORGO	Mon, Aug 26, 2019	4.69	4.70	4.16	4.24
468	NASDAQ	ORGO	Fri, Aug 23, 2019	4.66	4.69	4.25	4.32
467	NASDAQ	ORGO	Thu, Aug 22, 2019	4.80	5.00	4.59	4.66
466	NASDAQ	ORGO	Wed, Aug 21, 2019	4.39	4.89	4.38	4.77
465	NASDAQ	ORGO	Tue, Aug 20, 2019	5.09	5.23	4.24	4.38
464	NASDAQ	ORGO	Mon, Aug 19, 2019	4.95	6.00	4.85	4.96
463	NASDAQ	ORGO	Fri, Aug 16, 2019	3.61	4.64	3.61	4.61
462	NASDAQ	ORGO	Thu, Aug 15, 2019	3.85	4.03	3.56	3.57
461	NASDAQ	ORGO	Wed, Aug 14, 2019	3.90	4.29	3.81	3.81
460	NASDAQ	ORGO	Tue, Aug 13, 2019	4.08	4.32	3.85	3.93
459	NASDAQ	ORGO	Mon, Aug 12, 2019	4.27	4.27	4.06	4.07
458	NASDAQ	ORGO	Fri, Aug 9, 2019	4.50	4.63	3.80	4.27
457	NASDAQ	ORGO	Thu, Aug 8, 2019	4.23	4.49	4.23	4.27
456	NASDAQ	ORGO	Wed, Aug 7, 2019	4.16	4.26	3.98	4.23
455	NASDAQ	ORGO	Tue, Aug 6, 2019	4.07	4.85	4.07	4.16
454	NASDAQ	ORGO	Mon, Aug 5, 2019	4.44	4.52	4.03	4.07
453	NASDAQ	ORGO	Fri, Aug 2, 2019	4.65	4.98	4.32	4.44
452	NASDAQ	ORGO	Thu, Aug 1, 2019	5.00	5.12	4.62	4.69
451	NASDAQ	ORGO	Wed, Jul 31, 2019	5.02	5.12	4.96	4.96
450	NASDAQ	ORGO	Tue, Jul 30, 2019	5.08	5.13	4.99	5.01
449	NASDAQ	ORGO	Mon, Jul 29, 2019	5.17	5.19	5.09	5.13
448	NASDAQ	ORGO	Fri, Jul 26, 2019	4.86	5.14	4.86	5.11
447	NASDAQ	ORGO	Thu, Jul 25, 2019	5.11	5.12	4.75	4.81
446	NASDAQ	ORGO	Wed, Jul 24, 2019	5.40	5.40	5.13	5.13
445	NASDAQ	ORGO	Tue, Jul 23, 2019	5.82	5.95	5.37	5.44
444	NASDAQ	ORGO	Mon, Jul 22, 2019	6.11	6.18	5.83	5.90
443	NASDAQ	ORGO	Fri, Jul 19, 2019	6.15	6.31	6.10	6.15
442	NASDAQ	ORGO	Thu, Jul 18, 2019	6.36	6.46	6.08	6.20
441	NASDAQ	ORGO	Wed, Jul 17, 2019	6.77	6.77	6.30	6.40
440	NASDAQ	ORGO	Tue, Jul 16, 2019	6.90	7.02	6.30	6.31
439	NASDAQ	ORGO	Mon, Jul 15, 2019	7.86	7.86	6.62	6.82
438	NASDAQ	ORGO	Fri, Jul 12, 2019	7.87	7.93	7.71	7.74
437	NASDAQ	ORGO	Thu, Jul 11, 2019	7.95	8.00	7.60	7.93
436	NASDAQ	ORGO	Wed, Jul 10, 2019	8.02	8.05	7.84	7.96
435	NASDAQ	ORGO	Tue, Jul 9, 2019	8.01	8.10	7.63	8.05
434	NASDAQ	ORGO	Mon, Jul 8, 2019	7.92	8.04	7.79	7.99
433	NASDAQ	ORGO	Fri, Jul 5, 2019	7.66	8.25	7.62	7.91
432	NASDAQ	ORGO	Wed, Jul 3, 2019	8.03	8.03	7.70	7.75
431	NASDAQ	ORGO	Tue, Jul 2, 2019	7.94	8.15	7.71	8.09
430	NASDAQ	ORGO	Mon, Jul 1, 2019	7.67	8.35	7.67	8.00
429	NASDAQ	ORGO	Fri, Jun 28, 2019	7.37	7.89	7.27	7.60
428	NASDAQ	ORGO	Thu, Jun 27, 2019	7.29	7.48	7.21	7.43
427	NASDAQ	ORGO	Wed, Jun 26, 2019	7.28	7.35	7.09	7.35
426	NASDAQ	ORGO	Tue, Jun 25, 2019	7.22	7.40	7.15	7.34
425	NASDAQ	ORGO	Mon, Jun 24, 2019	7.04	7.31	7.00	7.21
424	NASDAQ	ORGO	Fri, Jun 21, 2019	7.38	7.38	6.99	7.14
423	NASDAQ	ORGO	Thu, Jun 20, 2019	7.48	7.57	7.18	7.18
422	NASDAQ	ORGO	Wed, Jun 19, 2019	7.37	7.46	7.37	7.39
421	NASDAQ	ORGO	Tue, Jun 18, 2019	7.41	7.46	7.16	7.35
420	NASDAQ	ORGO	Mon, Jun 17, 2019	7.28	7.49	7.23	7.40
419	NASDAQ	ORGO	Fri, Jun 14, 2019	6.93	7.40	6.93	7.33
418	NASDAQ	ORGO	Thu, Jun 13, 2019	7.15	7.45	7.13	7.27
417	NASDAQ	ORGO	Wed, Jun 12, 2019	7.46	7.46	7.26	7.30
416	NASDAQ	ORGO	Tue, Jun 11, 2019	7.37	7.50	7.28	7.31
415	NASDAQ	ORGO	Mon, Jun 10, 2019	7.12	7.40	7.08	7.30
414	NASDAQ	ORGO	Fri, Jun 7, 2019	7.01	7.51	6.90	7.07
413	NASDAQ	ORGO	Thu, Jun 6, 2019	6.70	7.25	6.64	7.15
412	NASDAQ	ORGO	Wed, Jun 5, 2019	6.66	6.87	6.60	6.69
411	NASDAQ	ORGO	Tue, Jun 4, 2019	6.86	6.86	6.38	6.58
410	NASDAQ	ORGO	Mon, Jun 3, 2019	6.70	6.98	6.65	6.79
409	NASDAQ	ORGO	Fri, May 31, 2019	7.04	7.19	6.64	6.75
408	NASDAQ	ORGO	Thu, May 30, 2019	6.93	7.10	6.93	7.10
407	NASDAQ	ORGO	Wed, May 29, 2019	6.97	7.00	6.90	6.94
406	NASDAQ	ORGO	Tue, May 28, 2019	6.90	7.09	6.85	7.08
405	NASDAQ	ORGO	Fri, May 24, 2019	7.14	7.25	6.72	6.91
404	NASDAQ	ORGO	Thu, May 23, 2019	7.15	7.15	6.90	7.13
403	NASDAQ	ORGO	Wed, May 22, 2019	7.14	7.25	7.00	7.08
402	NASDAQ	ORGO	Tue, May 21, 2019	6.86	7.24	6.86	7.13
401	NASDAQ	ORGO	Mon, May 20, 2019	6.97	7.02	6.86	6.86
400	NASDAQ	ORGO	Fri, May 17, 2019	6.95	7.17	6.76	6.97
399	NASDAQ	ORGO	Thu, May 16, 2019	7.09	7.20	6.92	6.99
398	NASDAQ	ORGO	Wed, May 15, 2019	6.94	7.20	6.89	7.09
397	NASDAQ	ORGO	Tue, May 14, 2019	6.97	7.13	6.85	7.00
396	NASDAQ	ORGO	Mon, May 13, 2019	6.90	7.05	6.80	6.99
395	NASDAQ	ORGO	Fri, May 10, 2019	7.09	7.30	6.76	7.01
394	NASDAQ	ORGO	Thu, May 9, 2019	6.92	7.40	6.63	7.02
393	NASDAQ	ORGO	Wed, May 8, 2019	7.09	7.25	7.00	7.00
392	NASDAQ	ORGO	Tue, May 7, 2019	7.45	7.59	7.07	7.07
391	NASDAQ	ORGO	Mon, May 6, 2019	7.53	7.70	7.42	7.45
390	NASDAQ	ORGO	Fri, May 3, 2019	7.85	7.88	7.30	7.50
389	NASDAQ	ORGO	Thu, May 2, 2019	7.13	8.05	7.08	7.89
388	NASDAQ	ORGO	Wed, May 1, 2019	7.32	7.32	6.96	7.05
387	NASDAQ	ORGO	Tue, Apr 30, 2019	7.00	7.08	6.92	6.98
386	NASDAQ	ORGO	Mon, Apr 29, 2019	7.00	7.10	6.95	6.98
385	NASDAQ	ORGO	Fri, Apr 26, 2019	7.04	7.09	6.92	7.00
384	NASDAQ	ORGO	Thu, Apr 25, 2019	7.06	7.12	6.83	6.99
383	NASDAQ	ORGO	Wed, Apr 24, 2019	7.16	7.33	7.06	7.06
382	NASDAQ	ORGO	Tue, Apr 23, 2019	7.51	7.64	7.11	7.13
381	NASDAQ	ORGO	Mon, Apr 22, 2019	7.70	7.73	7.50	7.50
380	NASDAQ	ORGO	Thu, Apr 18, 2019	8.00	8.00	7.62	7.81
379	NASDAQ	ORGO	Wed, Apr 17, 2019	8.20	8.20	7.78	7.83
378	NASDAQ	ORGO	Tue, Apr 16, 2019	8.10	8.27	7.84	7.90
377	NASDAQ	ORGO	Mon, Apr 15, 2019	8.39	8.46	8.05	8.10
376	NASDAQ	ORGO	Fri, Apr 12, 2019	9.03	9.03	8.26	8.43
375	NASDAQ	ORGO	Thu, Apr 11, 2019	8.73	8.73	8.34	8.50
374	NASDAQ	ORGO	Wed, Apr 10, 2019	9.14	9.14	8.01	8.32
373	NASDAQ	ORGO	Tue, Apr 9, 2019	7.92	9.00	7.92	8.69
372	NASDAQ	ORGO	Mon, Apr 8, 2019	7.93	8.54	7.81	7.92
371	NASDAQ	ORGO	Fri, Apr 5, 2019	8.00	8.07	7.88	7.96
370	NASDAQ	ORGO	Thu, Apr 4, 2019	8.27	8.42	7.87	8.07
369	NASDAQ	ORGO	Wed, Apr 3, 2019	7.85	8.97	7.80	8.37
368	NASDAQ	ORGO	Tue, Apr 2, 2019	7.84	8.02	7.55	7.80
367	NASDAQ	ORGO	Mon, Apr 1, 2019	7.58	8.03	7.37	7.71
366	NASDAQ	ORGO	Fri, Mar 29, 2019	7.61	7.73	7.25	7.50
365	NASDAQ	ORGO	Thu, Mar 28, 2019	8.05	8.16	7.50	7.53
364	NASDAQ	ORGO	Wed, Mar 27, 2019	8.37	8.60	7.50	8.16
363	NASDAQ	ORGO	Tue, Mar 26, 2019	8.18	8.60	8.10	8.36
362	NASDAQ	ORGO	Mon, Mar 25, 2019	8.89	8.89	8.08	8.17
361	NASDAQ	ORGO	Fri, Mar 22, 2019	9.20	9.39	8.58	8.91
360	NASDAQ	ORGO	Thu, Mar 21, 2019	9.40	9.45	8.70	9.40
359	NASDAQ	ORGO	Wed, Mar 20, 2019	8.78	9.34	8.62	9.34
358	NASDAQ	ORGO	Tue, Mar 19, 2019	9.40	9.44	8.57	9.13
357	NASDAQ	ORGO	Mon, Mar 18, 2019	9.65	10.00	9.25	9.50
356	NASDAQ	ORGO	Fri, Mar 15, 2019	10.26	10.50	9.29	9.41
355	NASDAQ	ORGO	Thu, Mar 14, 2019	9.38	10.40	9.00	9.52
354	NASDAQ	ORGO	Wed, Mar 13, 2019	9.71	9.88	8.66	9.50
353	NASDAQ	ORGO	Tue, Mar 12, 2019	13.60	14.30	9.50	9.75
352	NASDAQ	ORGO	Mon, Mar 11, 2019	7.50	12.23	7.00	10.19
351	NASDAQ	ORGO	Fri, Mar 8, 2019	7.54	7.75	7.20	7.38
350	NASDAQ	ORGO	Thu, Mar 7, 2019	7.95	8.00	7.16	7.45
349	NASDAQ	ORGO	Wed, Mar 6, 2019	7.48	7.65	7.00	7.64
348	NASDAQ	ORGO	Tue, Mar 5, 2019	7.53	7.71	6.28	7.07
347	NASDAQ	ORGO	Mon, Mar 4, 2019	7.69	8.41	7.26	7.56
346	NASDAQ	ORGO	Fri, Mar 1, 2019	7.30	7.81	7.10	7.33
345	NASDAQ	ORGO	Thu, Feb 28, 2019	7.23	7.26	7.10	7.16
344	NASDAQ	ORGO	Wed, Feb 27, 2019	7.11	7.30	7.09	7.20
343	NASDAQ	ORGO	Tue, Feb 26, 2019	7.50	7.50	7.05	7.05
342	NASDAQ	ORGO	Mon, Feb 25, 2019	7.84	7.84	7.03	7.50
341	NASDAQ	ORGO	Fri, Feb 22, 2019	7.81	8.00	7.70	7.84
340	NASDAQ	ORGO	Thu, Feb 21, 2019	7.95	8.00	7.69	7.88
339	NASDAQ	ORGO	Wed, Feb 20, 2019	7.63	8.50	7.63	7.65
338	NASDAQ	ORGO	Tue, Feb 19, 2019	7.92	8.00	7.34	7.90
337	NASDAQ	ORGO	Fri, Feb 15, 2019	8.00	8.00	7.26	8.00
336	NASDAQ	ORGO	Thu, Feb 14, 2019	8.25	8.30	7.87	8.00
335	NASDAQ	ORGO	Wed, Feb 13, 2019	8.60	8.69	8.15	8.21
334	NASDAQ	ORGO	Tue, Feb 12, 2019	9.16	9.39	8.85	8.88
333	NASDAQ	ORGO	Mon, Feb 11, 2019	10.10	10.14	9.16	9.21
332	NASDAQ	ORGO	Fri, Feb 8, 2019	10.70	10.70	10.10	10.22
331	NASDAQ	ORGO	Thu, Feb 7, 2019	11.34	11.34	10.25	10.40
330	NASDAQ	ORGO	Wed, Feb 6, 2019	12.05	12.05	10.63	10.97
329	NASDAQ	ORGO	Tue, Feb 5, 2019	12.20	12.40	11.50	11.86
328	NASDAQ	ORGO	Mon, Feb 4, 2019	14.00	14.00	11.20	12.00
327	NASDAQ	ORGO	Fri, Feb 1, 2019	14.30	14.50	13.50	13.93
326	NASDAQ	ORGO	Thu, Jan 31, 2019	13.88	15.46	13.37	14.60
325	NASDAQ	ORGO	Wed, Jan 30, 2019	15.00	15.00	13.52	13.65
324	NASDAQ	ORGO	Tue, Jan 29, 2019	15.30	16.00	14.00	15.00
323	NASDAQ	ORGO	Mon, Jan 28, 2019	18.40	18.45	14.00	14.33
322	NASDAQ	ORGO	Fri, Jan 25, 2019	17.00	29.65	15.25	16.34
321	NASDAQ	ORGO	Thu, Jan 24, 2019	18.25	18.25	16.80	16.92
320	NASDAQ	ORGO	Wed, Jan 23, 2019	21.25	21.50	18.00	18.42
319	NASDAQ	ORGO	Tue, Jan 22, 2019	30.40	31.50	21.47	21.47
318	NASDAQ	ORGO	Fri, Jan 18, 2019	55.00	55.23	30.35	30.35
317	NASDAQ	ORGO	Thu, Jan 17, 2019	120.06	120.06	51.00	55.00
316	NASDAQ	ORGO	Wed, Jan 16, 2019	137.00	137.00	137.00	137.00
315	NASDAQ	ORGO	Tue, Jan 15, 2019	0.00	0.00	0.00	150.00
314	NASDAQ	ORGO	Mon, Jan 14, 2019	0.00	0.00	0.00	150.00
313	NASDAQ	ORGO	Fri, Jan 11, 2019	150.00	150.00	150.00	150.00
312	NASDAQ	ORGO	Thu, Jan 10, 2019	147.39	241.47	147.39	148.85
311	NASDAQ	ORGO	Wed, Jan 9, 2019	15.60	310.90	15.60	82.35
310	NASDAQ	ORGO	Tue, Jan 8, 2019	13.00	13.45	13.00	13.44
309	NASDAQ	ORGO	Tue, Oct 30, 2018	10.63	10.63	10.00	10.15
308	NASDAQ	ORGO	Mon, Oct 29, 2018	10.40	10.50	10.40	10.47
307	NASDAQ	ORGO	Fri, Oct 26, 2018	10.71	10.87	10.28	10.70
306	NASDAQ	ORGO	Thu, Oct 25, 2018	10.00	10.00	9.86	9.86
305	NASDAQ	ORGO	Wed, Oct 24, 2018	9.91	10.00	9.91	9.95
304	NASDAQ	ORGO	Mon, Oct 22, 2018	9.54	9.60	9.47	9.60
303	NASDAQ	ORGO	Thu, Oct 18, 2018	9.95	9.95	9.80	9.80
302	NASDAQ	ORGO	Wed, Oct 17, 2018	9.80	9.80	9.80	9.80
301	NASDAQ	ORGO	Tue, Oct 16, 2018	0.00	0.00	0.00	10.06
300	NASDAQ	ORGO	Mon, Oct 15, 2018	10.09	10.10	10.06	10.06
299	NASDAQ	ORGO	Fri, Oct 12, 2018	10.09	10.10	10.00	10.09
298	NASDAQ	ORGO	Thu, Oct 11, 2018	10.01	10.01	9.91	10.00
297	NASDAQ	ORGO	Wed, Oct 10, 2018	10.00	10.05	9.99	10.05
296	NASDAQ	ORGO	Tue, Oct 9, 2018	10.10	10.15	10.08	10.08
295	NASDAQ	ORGO	Mon, Oct 8, 2018	10.26	10.27	10.25	10.26
294	NASDAQ	ORGO	Fri, Oct 5, 2018	10.14	10.23	10.10	10.15
293	NASDAQ	ORGO	Wed, Oct 3, 2018	10.15	10.15	10.15	10.15
292	NASDAQ	ORGO	Tue, Oct 2, 2018	10.15	10.19	10.15	10.18
291	NASDAQ	ORGO	Mon, Oct 1, 2018	10.12	10.12	10.10	10.12
290	NASDAQ	ORGO	Fri, Sep 28, 2018	10.13	10.14	10.13	10.13
289	NASDAQ	ORGO	Thu, Sep 27, 2018	10.15	10.15	10.15	10.15
288	NASDAQ	ORGO	Wed, Sep 26, 2018	10.12	10.12	10.05	10.05
287	NASDAQ	ORGO	Mon, Sep 24, 2018	10.20	10.20	10.12	10.14
286	NASDAQ	ORGO	Tue, Sep 18, 2018	10.15	10.15	10.12	10.12
285	NASDAQ	ORGO	Mon, Sep 17, 2018	10.14	10.14	10.14	10.14
284	NASDAQ	ORGO	Fri, Sep 14, 2018	10.15	10.15	10.13	10.13
283	NASDAQ	ORGO	Thu, Sep 13, 2018	10.15	10.15	10.15	10.15
282	NASDAQ	ORGO	Wed, Sep 12, 2018	10.11	10.11	10.09	10.10
281	NASDAQ	ORGO	Tue, Sep 11, 2018	10.40	10.40	10.10	10.10
280	NASDAQ	ORGO	Mon, Sep 10, 2018	10.13	10.13	10.11	10.13
279	NASDAQ	ORGO	Thu, Sep 6, 2018	10.15	10.15	10.10	10.11
278	NASDAQ	ORGO	Fri, Aug 31, 2018	10.13	10.13	10.11	10.11
277	NASDAQ	ORGO	Thu, Aug 30, 2018	0.00	0.00	0.00	10.11
276	NASDAQ	ORGO	Wed, Aug 29, 2018	10.10	10.14	10.10	10.11
275	NASDAQ	ORGO	Tue, Aug 28, 2018	10.10	10.11	10.09	10.10
274	NASDAQ	ORGO	Mon, Aug 27, 2018	10.11	10.13	10.10	10.10
273	NASDAQ	ORGO	Fri, Aug 24, 2018	10.10	10.10	10.09	10.10
272	NASDAQ	ORGO	Thu, Aug 23, 2018	10.09	10.10	10.09	10.10
271	NASDAQ	ORGO	Wed, Aug 22, 2018	10.10	10.10	10.08	10.10
270	NASDAQ	ORGO	Tue, Aug 21, 2018	10.09	10.09	10.07	10.09
269	NASDAQ	ORGO	Mon, Aug 20, 2018	10.10	10.10	10.06	10.08
268	NASDAQ	ORGO	Fri, Aug 17, 2018	10.14	10.16	10.11	10.11
267	NASDAQ	ORGO	Wed, Aug 15, 2018	10.12	10.13	10.10	10.12
266	NASDAQ	ORGO	Tue, Aug 14, 2018	10.12	10.12	10.12	10.12
265	NASDAQ	ORGO	Mon, Aug 13, 2018	0.00	0.00	0.00	10.12
264	NASDAQ	ORGO	Fri, Aug 10, 2018	10.18	10.18	10.12	10.12
263	NASDAQ	ORGO	Thu, Aug 9, 2018	0.00	0.00	0.00	10.13
262	NASDAQ	ORGO	Wed, Aug 8, 2018	10.12	10.13	10.12	10.13
261	NASDAQ	ORGO	Fri, Aug 3, 2018	0.00	0.00	0.00	10.10
260	NASDAQ	ORGO	Thu, Aug 2, 2018	10.10	10.10	10.10	10.10
259	NASDAQ	ORGO	Wed, Aug 1, 2018	10.10	10.10	10.10	10.10
258	NASDAQ	ORGO	Tue, Jul 31, 2018	10.09	10.10	10.09	10.10
257	NASDAQ	ORGO	Fri, Jul 27, 2018	10.05	10.05	10.05	10.05
256	NASDAQ	ORGO	Thu, Jul 26, 2018	10.05	10.09	10.05	10.07
255	NASDAQ	ORGO	Wed, Jul 25, 2018	0.00	0.00	0.00	10.06
254	NASDAQ	ORGO	Tue, Jul 24, 2018	0.00	0.00	0.00	10.06
253	NASDAQ	ORGO	Thu, Jul 19, 2018	10.06	10.06	10.06	10.06
252	NASDAQ	ORGO	Wed, Jul 18, 2018	10.07	10.07	10.07	10.07
251	NASDAQ	ORGO	Tue, Jul 17, 2018	10.08	10.08	10.08	10.08
250	NASDAQ	ORGO	Mon, Jul 16, 2018	10.07	10.07	10.07	10.07
249	NASDAQ	ORGO	Fri, Jul 13, 2018	10.05	10.05	10.05	10.05
248	NASDAQ	ORGO	Thu, Jul 12, 2018	10.05	10.05	10.05	10.05
247	NASDAQ	ORGO	Wed, Jul 11, 2018	10.05	10.06	10.05	10.06
246	NASDAQ	ORGO	Tue, Jul 10, 2018	10.06	10.06	10.05	10.05
245	NASDAQ	ORGO	Mon, Jul 9, 2018	10.05	10.05	10.05	10.05
244	NASDAQ	ORGO	Fri, Jul 6, 2018	10.05	10.05	10.05	10.05
243	NASDAQ	ORGO	Thu, Jul 5, 2018	10.04	10.05	10.04	10.04
242	NASDAQ	ORGO	Tue, Jul 3, 2018	10.03	10.05	10.03	10.04
241	NASDAQ	ORGO	Mon, Jul 2, 2018	9.95	10.01	9.95	10.01
240	NASDAQ	ORGO	Thu, Jun 28, 2018	10.04	10.04	10.02	10.03
239	NASDAQ	ORGO	Wed, Jun 27, 2018	10.04	10.04	10.04	10.04
238	NASDAQ	ORGO	Tue, Jun 26, 2018	10.03	10.05	10.03	10.05
237	NASDAQ	ORGO	Mon, Jun 25, 2018	10.03	10.05	10.03	10.04
236	NASDAQ	ORGO	Fri, Jun 22, 2018	10.03	10.05	10.03	10.05
235	NASDAQ	ORGO	Thu, Jun 21, 2018	10.04	10.05	10.03	10.03
234	NASDAQ	ORGO	Wed, Jun 20, 2018	10.03	10.04	10.03	10.03
233	NASDAQ	ORGO	Tue, Jun 19, 2018	10.08	10.08	10.08	10.08
232	NASDAQ	ORGO	Mon, Jun 18, 2018	10.05	10.05	10.04	10.05
231	NASDAQ	ORGO	Fri, Jun 15, 2018	10.02	10.04	10.02	10.04
230	NASDAQ	ORGO	Thu, Jun 14, 2018	10.03	10.03	10.03	10.03
229	NASDAQ	ORGO	Wed, Jun 13, 2018	10.02	10.03	10.02	10.03
228	NASDAQ	ORGO	Tue, Jun 12, 2018	10.02	10.02	10.02	10.02
227	NASDAQ	ORGO	Mon, Jun 11, 2018	10.05	10.05	10.02	10.02
226	NASDAQ	ORGO	Fri, Jun 8, 2018	10.02	10.02	10.02	10.02
225	NASDAQ	ORGO	Mon, Jun 4, 2018	10.01	10.02	10.00	10.02
224	NASDAQ	ORGO	Fri, Jun 1, 2018	0.00	0.00	0.00	10.00
223	NASDAQ	ORGO	Wed, May 30, 2018	10.00	10.00	10.00	10.00
222	NASDAQ	ORGO	Tue, May 29, 2018	10.00	10.02	10.00	10.02
221	NASDAQ	ORGO	Fri, May 25, 2018	9.99	10.00	9.99	10.00
220	NASDAQ	ORGO	Thu, May 24, 2018	10.00	10.00	10.00	10.00
219	NASDAQ	ORGO	Wed, May 23, 2018	10.00	10.03	9.99	10.00
218	NASDAQ	ORGO	Tue, May 22, 2018	10.00	10.00	10.00	10.00
217	NASDAQ	ORGO	Mon, May 21, 2018	0.00	0.00	0.00	10.00
216	NASDAQ	ORGO	Fri, May 18, 2018	10.00	10.00	10.00	10.00
215	NASDAQ	ORGO	Thu, May 17, 2018	9.95	10.00	9.95	10.00
214	NASDAQ	ORGO	Wed, May 16, 2018	0.00	0.00	0.00	10.03
213	NASDAQ	ORGO	Tue, May 15, 2018	0.00	0.00	0.00	10.03
212	NASDAQ	ORGO	Mon, May 14, 2018	9.96	10.03	9.95	10.03
211	NASDAQ	ORGO	Fri, May 11, 2018	10.00	10.00	9.99	9.99
210	NASDAQ	ORGO	Wed, May 9, 2018	0.00	0.00	0.00	9.99
209	NASDAQ	ORGO	Mon, May 7, 2018	0.00	0.00	0.00	9.99
208	NASDAQ	ORGO	Fri, May 4, 2018	0.00	0.00	0.00	9.99
207	NASDAQ	ORGO	Fri, Apr 27, 2018	10.00	10.01	9.99	9.99
206	NASDAQ	ORGO	Wed, Apr 25, 2018	10.02	10.02	10.02	10.02
205	NASDAQ	ORGO	Tue, Apr 24, 2018	9.97	10.05	9.97	10.05
204	NASDAQ	ORGO	Mon, Apr 23, 2018	10.09	10.09	10.00	10.00
203	NASDAQ	ORGO	Fri, Apr 20, 2018	10.04	10.20	10.01	10.02
202	NASDAQ	ORGO	Thu, Apr 19, 2018	9.90	10.00	9.90	9.93
201	NASDAQ	ORGO	Wed, Apr 18, 2018	10.00	10.00	10.00	10.00
200	NASDAQ	ORGO	Tue, Apr 17, 2018	9.80	10.04	9.80	9.90
199	NASDAQ	ORGO	Mon, Apr 16, 2018	10.00	10.00	10.00	10.00
198	NASDAQ	ORGO	Thu, Apr 12, 2018	0.00	0.00	0.00	9.90
197	NASDAQ	ORGO	Wed, Apr 11, 2018	9.90	9.90	9.90	9.90
196	NASDAQ	ORGO	Tue, Apr 10, 2018	9.99	9.99	9.99	9.99
195	NASDAQ	ORGO	Mon, Apr 9, 2018	0.00	0.00	0.00	10.00
194	NASDAQ	ORGO	Fri, Apr 6, 2018	0.00	0.00	0.00	10.00
193	NASDAQ	ORGO	Thu, Apr 5, 2018	0.00	0.00	0.00	10.00
192	NASDAQ	ORGO	Wed, Apr 4, 2018	0.00	0.00	0.00	10.00
191	NASDAQ	ORGO	Mon, Apr 2, 2018	0.00	0.00	0.00	10.00
190	NASDAQ	ORGO	Thu, Mar 29, 2018	0.00	0.00	0.00	10.00
189	NASDAQ	ORGO	Wed, Mar 28, 2018	0.00	0.00	0.00	10.00
188	NASDAQ	ORGO	Tue, Mar 27, 2018	10.05	10.05	9.90	10.00
187	NASDAQ	ORGO	Mon, Mar 26, 2018	0.00	0.00	0.00	10.00
186	NASDAQ	ORGO	Thu, Mar 22, 2018	10.05	10.05	10.00	10.00
185	NASDAQ	ORGO	Wed, Mar 21, 2018	10.00	10.00	10.00	10.00
184	NASDAQ	ORGO	Mon, Mar 19, 2018	10.00	10.00	10.00	10.00
183	NASDAQ	ORGO	Fri, Mar 16, 2018	10.05	10.05	9.91	9.91
182	NASDAQ	ORGO	Thu, Mar 15, 2018	9.90	9.90	9.90	9.90
181	NASDAQ	ORGO	Fri, Mar 9, 2018	9.90	9.90	9.90	9.90
180	NASDAQ	ORGO	Thu, Mar 8, 2018	9.89	9.89	9.88	9.89
179	NASDAQ	ORGO	Fri, Mar 2, 2018	9.90	9.90	9.90	9.90
178	NASDAQ	ORGO	Thu, Mar 1, 2018	0.00	0.00	0.00	9.89
177	NASDAQ	ORGO	Wed, Feb 28, 2018	9.80	9.90	9.80	9.89
176	NASDAQ	ORGO	Tue, Feb 27, 2018	9.89	9.89	9.88	9.89
175	NASDAQ	ORGO	Mon, Feb 26, 2018	0.00	0.00	0.00	9.90
174	NASDAQ	ORGO	Fri, Feb 23, 2018	9.90	9.90	9.90	9.90
173	NASDAQ	ORGO	Thu, Feb 22, 2018	0.00	0.00	0.00	9.92
172	NASDAQ	ORGO	Wed, Feb 21, 2018	0.00	0.00	0.00	9.92
171	NASDAQ	ORGO	Tue, Feb 20, 2018	0.00	0.00	0.00	9.92
170	NASDAQ	ORGO	Fri, Feb 16, 2018	0.00	0.00	0.00	9.92
169	NASDAQ	ORGO	Thu, Feb 15, 2018	9.90	9.92	9.90	9.92
168	NASDAQ	ORGO	Wed, Feb 14, 2018	9.92	9.96	9.92	9.92
167	NASDAQ	ORGO	Tue, Feb 13, 2018	0.00	0.00	0.00	9.90
166	NASDAQ	ORGO	Mon, Feb 12, 2018	9.89	9.90	9.89	9.90
165	NASDAQ	ORGO	Fri, Feb 9, 2018	10.00	10.00	9.96	9.96
164	NASDAQ	ORGO	Thu, Feb 8, 2018	10.01	10.05	10.00	10.04
163	NASDAQ	ORGO	Wed, Feb 7, 2018	0.00	0.00	0.00	10.05
162	NASDAQ	ORGO	Tue, Feb 6, 2018	10.04	10.05	10.04	10.05
161	NASDAQ	ORGO	Mon, Feb 5, 2018	10.04	10.05	10.00	10.04
160	NASDAQ	ORGO	Fri, Feb 2, 2018	9.93	10.04	9.93	10.04
159	NASDAQ	ORGO	Thu, Feb 1, 2018	9.95	9.95	9.95	9.95
158	NASDAQ	ORGO	Wed, Jan 31, 2018	0.00	0.00	0.00	9.95
157	NASDAQ	ORGO	Tue, Jan 30, 2018	10.02	10.02	9.95	9.95
156	NASDAQ	ORGO	Mon, Jan 29, 2018	10.01	10.04	10.01	10.04
155	NASDAQ	ORGO	Fri, Jan 26, 2018	10.02	10.04	10.01	10.04
154	NASDAQ	ORGO	Thu, Jan 25, 2018	10.00	10.07	10.00	10.07
153	NASDAQ	ORGO	Tue, Jan 23, 2018	10.04	10.04	10.00	10.03
152	NASDAQ	ORGO	Mon, Jan 22, 2018	9.98	9.98	9.98	9.98
151	NASDAQ	ORGO	Fri, Jan 19, 2018	9.97	9.97	9.92	9.92
150	NASDAQ	ORGO	Thu, Jan 18, 2018	9.90	10.01	9.90	9.91
149	NASDAQ	ORGO	Wed, Jan 17, 2018	9.95	9.99	9.90	9.90
148	NASDAQ	ORGO	Tue, Jan 16, 2018	9.98	10.00	9.90	9.90
147	NASDAQ	ORGO	Fri, Jan 12, 2018	9.98	9.98	9.97	9.98
146	NASDAQ	ORGO	Thu, Jan 11, 2018	9.98	9.98	9.92	9.98
145	NASDAQ	ORGO	Wed, Jan 10, 2018	9.97	9.97	9.97	9.97
144	NASDAQ	ORGO	Mon, Jan 8, 2018	9.96	9.96	9.94	9.94
143	NASDAQ	ORGO	Fri, Jan 5, 2018	9.92	9.98	9.92	9.97
142	NASDAQ	ORGO	Thu, Jan 4, 2018	0.00	0.00	0.00	9.94
141	NASDAQ	ORGO	Wed, Jan 3, 2018	9.89	9.94	9.89	9.94
140	NASDAQ	ORGO	Tue, Jan 2, 2018	9.89	9.91	9.89	9.91
139	NASDAQ	ORGO	Fri, Dec 29, 2017	9.88	9.92	9.80	9.92
138	NASDAQ	ORGO	Thu, Dec 28, 2017	9.89	9.90	9.55	9.74
137	NASDAQ	ORGO	Thu, Dec 21, 2017	9.82	9.89	9.82	9.89
136	NASDAQ	ORGO	Wed, Dec 20, 2017	9.83	9.83	9.75	9.77
135	NASDAQ	ORGO	Mon, Dec 18, 2017	0.00	0.00	0.00	9.83
134	NASDAQ	ORGO	Fri, Dec 15, 2017	9.85	9.85	9.83	9.83
133	NASDAQ	ORGO	Thu, Dec 14, 2017	9.85	9.85	9.85	9.85
132	NASDAQ	ORGO	Wed, Dec 13, 2017	0.00	0.00	0.00	9.84
131	NASDAQ	ORGO	Tue, Dec 12, 2017	9.83	9.90	9.83	9.84
130	NASDAQ	ORGO	Mon, Dec 11, 2017	9.45	9.45	9.45	9.45
129	NASDAQ	ORGO	Fri, Dec 8, 2017	9.97	9.98	9.97	9.98
128	NASDAQ	ORGO	Thu, Dec 7, 2017	9.85	9.85	9.85	9.85
127	NASDAQ	ORGO	Wed, Dec 6, 2017	9.99	9.99	9.85	9.88
126	NASDAQ	ORGO	Tue, Dec 5, 2017	9.83	9.85	9.83	9.83
125	NASDAQ	ORGO	Mon, Dec 4, 2017	9.83	9.85	9.83	9.85
124	NASDAQ	ORGO	Fri, Dec 1, 2017	9.83	9.84	9.83	9.83
123	NASDAQ	ORGO	Wed, Nov 29, 2017	9.82	9.94	9.81	9.92
122	NASDAQ	ORGO	Tue, Nov 28, 2017	9.95	10.02	9.28	9.95
121	NASDAQ	ORGO	Mon, Nov 27, 2017	0.00	0.00	0.00	9.99
120	NASDAQ	ORGO	Wed, Nov 22, 2017	0.00	0.00	0.00	9.99
119	NASDAQ	ORGO	Tue, Nov 21, 2017	9.99	10.00	9.95	9.99
118	NASDAQ	ORGO	Mon, Nov 20, 2017	9.97	9.97	9.97	9.97
117	NASDAQ	ORGO	Fri, Nov 17, 2017	9.96	9.96	9.96	9.96
116	NASDAQ	ORGO	Thu, Nov 16, 2017	9.96	9.96	9.96	9.96
115	NASDAQ	ORGO	Wed, Nov 15, 2017	9.98	10.00	9.96	9.96
114	NASDAQ	ORGO	Wed, Nov 8, 2017	9.96	9.96	9.95	9.95
113	NASDAQ	ORGO	Tue, Nov 7, 2017	10.00	10.00	9.95	9.95
112	NASDAQ	ORGO	Mon, Nov 6, 2017	0.00	0.00	0.00	9.97
111	NASDAQ	ORGO	Fri, Nov 3, 2017	9.97	9.99	9.95	9.97
110	NASDAQ	ORGO	Thu, Nov 2, 2017	9.97	9.97	9.97	9.97
109	NASDAQ	ORGO	Wed, Nov 1, 2017	9.98	9.98	9.98	9.98
108	NASDAQ	ORGO	Tue, Oct 31, 2017	9.98	9.98	9.98	9.98
107	NASDAQ	ORGO	Mon, Oct 30, 2017	9.98	9.98	9.98	9.98
106	NASDAQ	ORGO	Thu, Oct 26, 2017	10.01	10.01	9.99	9.99
105	NASDAQ	ORGO	Wed, Oct 25, 2017	9.99	9.99	9.99	9.99
104	NASDAQ	ORGO	Tue, Oct 24, 2017	10.05	10.05	10.05	10.05
103	NASDAQ	ORGO	Mon, Oct 23, 2017	10.02	10.02	10.02	10.02
102	NASDAQ	ORGO	Fri, Oct 20, 2017	10.01	10.02	10.00	10.02
101	NASDAQ	ORGO	Thu, Oct 19, 2017	10.00	10.00	9.99	9.99
100	NASDAQ	ORGO	Tue, Oct 17, 2017	10.00	10.00	10.00	10.00
99	NASDAQ	ORGO	Mon, Oct 16, 2017	10.00	10.00	10.00	10.00
98	NASDAQ	ORGO	Wed, Oct 11, 2017	9.99	9.99	9.99	9.99
97	NASDAQ	ORGO	Tue, Oct 10, 2017	10.01	10.01	9.98	9.98
96	NASDAQ	ORGO	Thu, Oct 5, 2017	10.00	10.00	10.00	10.00
95	NASDAQ	ORGO	Wed, Oct 4, 2017	10.00	10.00	10.00	10.00
94	NASDAQ	ORGO	Tue, Oct 3, 2017	10.00	10.00	10.00	10.00
93	NASDAQ	ORGO	Mon, Oct 2, 2017	10.00	10.00	10.00	10.00
92	NASDAQ	ORGO	Fri, Sep 29, 2017	10.00	10.01	10.00	10.00
91	NASDAQ	ORGO	Thu, Sep 28, 2017	10.00	10.01	10.00	10.00
90	NASDAQ	ORGO	Wed, Sep 27, 2017	0.00	0.00	0.00	10.00
89	NASDAQ	ORGO	Mon, Sep 25, 2017	10.00	10.00	10.00	10.00
88	NASDAQ	ORGO	Fri, Sep 22, 2017	10.00	10.00	10.00	10.00
87	NASDAQ	ORGO	Thu, Sep 21, 2017	9.98	9.99	9.98	9.99
86	NASDAQ	ORGO	Mon, Sep 18, 2017	0.00	0.00	0.00	9.98
85	NASDAQ	ORGO	Thu, Sep 14, 2017	9.98	9.98	9.98	9.98
84	NASDAQ	ORGO	Wed, Sep 13, 2017	9.99	9.99	9.99	9.99
83	NASDAQ	ORGO	Tue, Sep 12, 2017	9.98	10.00	9.98	9.99
82	NASDAQ	ORGO	Mon, Sep 11, 2017	9.99	10.00	9.98	10.00
81	NASDAQ	ORGO	Wed, Sep 6, 2017	9.99	9.99	9.99	9.99
80	NASDAQ	ORGO	Tue, Sep 5, 2017	9.97	9.99	9.96	9.99
79	NASDAQ	ORGO	Fri, Sep 1, 2017	10.00	10.00	9.96	9.96
78	NASDAQ	ORGO	Thu, Aug 31, 2017	9.98	9.98	9.98	9.98
77	NASDAQ	ORGO	Wed, Aug 30, 2017	9.98	9.98	9.98	9.98
76	NASDAQ	ORGO	Tue, Aug 29, 2017	9.99	10.00	9.97	9.98
75	NASDAQ	ORGO	Mon, Aug 28, 2017	10.00	10.00	9.99	9.99
74	NASDAQ	ORGO	Fri, Aug 25, 2017	9.99	9.99	9.99	9.99
73	NASDAQ	ORGO	Thu, Aug 24, 2017	9.99	10.00	9.99	9.99
72	NASDAQ	ORGO	Wed, Aug 23, 2017	9.99	10.03	9.99	10.00
71	NASDAQ	ORGO	Tue, Aug 22, 2017	9.99	9.99	9.95	9.98
70	NASDAQ	ORGO	Mon, Aug 21, 2017	10.05	10.05	9.98	9.98
69	NASDAQ	ORGO	Tue, Aug 15, 2017	9.84	9.85	9.84	9.85
68	NASDAQ	ORGO	Mon, Aug 14, 2017	9.83	9.84	9.83	9.84
67	NASDAQ	ORGO	Fri, Aug 11, 2017	9.84	9.84	9.84	9.84
66	NASDAQ	ORGO	Thu, Aug 10, 2017	9.84	9.84	9.84	9.84
65	NASDAQ	ORGO	Tue, Aug 8, 2017	9.88	9.88	9.88	9.88
64	NASDAQ	ORGO	Mon, Jul 31, 2017	9.85	9.87	9.85	9.87
63	NASDAQ	ORGO	Thu, Jul 27, 2017	9.82	9.89	9.82	9.89
62	NASDAQ	ORGO	Wed, Jul 26, 2017	9.87	9.87	9.87	9.87
61	NASDAQ	ORGO	Tue, Jul 25, 2017	9.78	9.89	9.78	9.89
60	NASDAQ	ORGO	Wed, Jul 19, 2017	9.89	9.90	9.89	9.90
59	NASDAQ	ORGO	Tue, Jul 18, 2017	9.84	9.90	9.84	9.90
58	NASDAQ	ORGO	Mon, Jul 17, 2017	9.80	9.82	9.78	9.82
57	NASDAQ	ORGO	Fri, Jul 14, 2017	9.85	9.85	9.80	9.80
56	NASDAQ	ORGO	Thu, Jul 13, 2017	0.00	0.00	0.00	9.85
55	NASDAQ	ORGO	Wed, Jul 12, 2017	9.82	9.85	9.82	9.85
54	NASDAQ	ORGO	Mon, Jul 10, 2017	0.00	0.00	0.00	9.82
53	NASDAQ	ORGO	Fri, Jul 7, 2017	9.81	9.84	9.81	9.82
52	NASDAQ	ORGO	Thu, Jul 6, 2017	9.80	9.80	9.80	9.80
51	NASDAQ	ORGO	Wed, Jul 5, 2017	9.81	9.83	9.80	9.83
50	NASDAQ	ORGO	Mon, Jul 3, 2017	9.84	9.85	9.84	9.85
49	NASDAQ	ORGO	Fri, Jun 30, 2017	9.85	9.85	9.85	9.85
48	NASDAQ	ORGO	Mon, Jun 26, 2017	9.80	9.80	9.79	9.79
47	NASDAQ	ORGO	Mon, Jun 19, 2017	0.00	0.00	0.00	9.81
46	NASDAQ	ORGO	Fri, Jun 16, 2017	0.00	0.00	0.00	9.81
45	NASDAQ	ORGO	Thu, Jun 15, 2017	9.81	9.81	9.81	9.81
44	NASDAQ	ORGO	Wed, Jun 14, 2017	9.85	9.85	9.85	9.85
43	NASDAQ	ORGO	Tue, Jun 13, 2017	9.84	9.85	9.84	9.84
42	NASDAQ	ORGO	Mon, Jun 12, 2017	9.84	9.84	9.84	9.84
41	NASDAQ	ORGO	Thu, Jun 8, 2017	9.84	9.88	9.84	9.88
40	NASDAQ	ORGO	Tue, Jun 6, 2017	9.85	9.85	9.85	9.85
39	NASDAQ	ORGO	Fri, Jun 2, 2017	9.81	9.81	9.80	9.81
38	NASDAQ	ORGO	Thu, Jun 1, 2017	9.84	9.88	9.80	9.83
37	NASDAQ	ORGO	Wed, May 31, 2017	9.86	9.87	9.86	9.87
36	NASDAQ	ORGO	Thu, May 25, 2017	9.89	9.89	9.89	9.89
35	NASDAQ	ORGO	Thu, May 18, 2017	9.80	9.80	9.80	9.80
34	NASDAQ	ORGO	Wed, May 17, 2017	9.80	9.80	9.80	9.80
33	NASDAQ	ORGO	Tue, May 16, 2017	9.80	9.80	9.80	9.80
32	NASDAQ	ORGO	Fri, May 12, 2017	9.80	9.80	9.80	9.80
31	NASDAQ	ORGO	Thu, May 11, 2017	9.83	9.83	9.83	9.83
30	NASDAQ	ORGO	Tue, May 9, 2017	9.80	9.80	9.80	9.80
29	NASDAQ	ORGO	Mon, May 8, 2017	9.80	9.81	9.80	9.80
28	NASDAQ	ORGO	Wed, May 3, 2017	9.80	9.80	9.80	9.80
27	NASDAQ	ORGO	Wed, Apr 26, 2017	9.87	9.88	9.87	9.88
26	NASDAQ	ORGO	Tue, Apr 25, 2017	9.80	9.80	9.80	9.80
25	NASDAQ	ORGO	Wed, Apr 19, 2017	9.88	9.88	9.80	9.80
24	NASDAQ	ORGO	Mon, Apr 10, 2017	9.82	9.89	9.82	9.89
23	NASDAQ	ORGO	Wed, Apr 5, 2017	9.85	9.86	9.85	9.85
22	NASDAQ	ORGO	Mon, Apr 3, 2017	0.00	0.00	0.00	9.88
21	NASDAQ	ORGO	Fri, Mar 31, 2017	0.00	0.00	0.00	9.88
20	NASDAQ	ORGO	Wed, Mar 29, 2017	9.88	9.88	9.88	9.88
19	NASDAQ	ORGO	Tue, Mar 28, 2017	9.92	9.92	9.92	9.92
18	NASDAQ	ORGO	Mon, Mar 27, 2017	9.88	9.88	9.88	9.88
17	NASDAQ	ORGO	Fri, Mar 24, 2017	9.88	9.88	9.88	9.88
16	NASDAQ	ORGO	Tue, Mar 21, 2017	9.86	9.89	9.86	9.86
15	NASDAQ	ORGO	Mon, Mar 20, 2017	9.91	9.92	9.90	9.90
14	NASDAQ	ORGO	Wed, Mar 15, 2017	9.92	9.92	9.92	9.92
13	NASDAQ	ORGO	Wed, Mar 8, 2017	9.95	9.95	9.91	9.91
12	NASDAQ	ORGO	Wed, Mar 1, 2017	9.91	9.91	9.90	9.90
11	NASDAQ	ORGO	Wed, Feb 22, 2017	9.91	9.91	9.91	9.91
10	NASDAQ	ORGO	Fri, Feb 17, 2017	9.95	9.95	9.95	9.95
9	NASDAQ	ORGO	Thu, Feb 16, 2017	9.90	9.90	9.90	9.90
8	NASDAQ	ORGO	Wed, Feb 15, 2017	9.91	9.91	9.91	9.91
7	NASDAQ	ORGO	Tue, Feb 7, 2017	10.18	10.18	9.90	9.90
6	NASDAQ	ORGO	Fri, Jan 20, 2017	9.88	9.88	9.88	9.88
5	NASDAQ	ORGO	Wed, Jan 18, 2017	9.85	9.85	9.85	9.85
4	NASDAQ	ORGO	Fri, Jan 13, 2017	0.00	0.00	0.00	9.80
3	NASDAQ	ORGO	Thu, Jan 12, 2017	0.00	0.00	0.00	9.80
2	NASDAQ	ORGO	Tue, Jan 10, 2017	9.81	9.81	9.80	9.80
1	NASDAQ	ORGO	Thu, Jan 5, 2017	9.85	9.90	9.75	9.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Organogenesis Holdings Inc NASDAQ:ORGO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024