Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
2.760
-0.030 (-1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
2.740
-0.020 (-0.72%)
After-hours: Mar 9, 2026, 4:23 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.79 | 2.79 | 2.61 | 2.77 | - | -0.72% | 594,314 |
| Mar 6, 2026 | 2.86 | 2.88 | 2.74 | 2.79 | 2.79 | -3.79% | 676,720 |
| Mar 5, 2026 | 2.89 | 3.02 | 2.85 | 2.90 | 2.90 | 1.05% | 766,956 |
| Mar 4, 2026 | 2.89 | 3.00 | 2.85 | 2.87 | 2.87 | - | 2,365,750 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.81 | 2.87 | 2.87 | -4.33% | 907,342 |
| Mar 2, 2026 | 3.10 | 3.17 | 2.91 | 3.00 | 3.00 | -6.54% | 847,231 |
| Feb 27, 2026 | 3.73 | 3.94 | 3.18 | 3.21 | 3.21 | -13.24% | 1,678,132 |
| Feb 26, 2026 | 4.10 | 4.13 | 3.69 | 3.70 | 3.70 | -9.98% | 886,629 |
| Feb 25, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | 1.99% | 588,151 |
| Feb 24, 2026 | 3.92 | 4.10 | 3.91 | 4.03 | 4.03 | 2.81% | 341,391 |
| Feb 23, 2026 | 3.99 | 4.02 | 3.88 | 3.92 | 3.92 | -1.75% | 502,331 |
| Feb 20, 2026 | 3.96 | 4.11 | 3.94 | 3.99 | 3.99 | 0.25% | 355,005 |
| Feb 19, 2026 | 3.81 | 3.99 | 3.75 | 3.98 | 3.98 | 3.65% | 338,385 |
| Feb 18, 2026 | 3.75 | 3.93 | 3.72 | 3.84 | 3.84 | 2.67% | 1,031,174 |
| Feb 17, 2026 | 3.71 | 3.81 | 3.71 | 3.74 | 3.74 | 0.27% | 233,570 |
| Feb 13, 2026 | 3.75 | 3.88 | 3.72 | 3.73 | 3.73 | -0.27% | 582,485 |
| Feb 12, 2026 | 3.79 | 3.80 | 3.68 | 3.74 | 3.74 | -0.53% | 338,557 |
| Feb 11, 2026 | 3.82 | 3.86 | 3.66 | 3.76 | 3.76 | -2.08% | 328,534 |
| Feb 10, 2026 | 3.83 | 3.98 | 3.82 | 3.84 | 3.84 | 0.26% | 383,303 |
| Feb 9, 2026 | 3.74 | 3.88 | 3.68 | 3.83 | 3.83 | 1.59% | 672,943 |
| Feb 6, 2026 | 3.80 | 3.86 | 3.73 | 3.77 | 3.77 | 1.62% | 350,976 |
| Feb 5, 2026 | 3.85 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 798,249 |
| Feb 4, 2026 | 4.09 | 4.10 | 3.83 | 3.90 | 3.90 | -3.70% | 479,055 |
| Feb 3, 2026 | 4.17 | 4.34 | 4.03 | 4.05 | 4.05 | -4.26% | 581,691 |
| Feb 2, 2026 | 4.00 | 4.38 | 4.00 | 4.23 | 4.23 | 5.75% | 905,028 |
| Jan 30, 2026 | 3.96 | 4.04 | 3.92 | 4.00 | 4.00 | -0.25% | 666,802 |
| Jan 29, 2026 | 3.91 | 4.01 | 3.84 | 4.01 | 4.01 | 3.08% | 523,877 |
| Jan 28, 2026 | 3.96 | 4.02 | 3.87 | 3.89 | 3.89 | -2.51% | 444,958 |
| Jan 27, 2026 | 3.92 | 4.04 | 3.89 | 3.99 | 3.99 | 1.01% | 502,961 |
| Jan 26, 2026 | 3.91 | 4.02 | 3.86 | 3.95 | 3.95 | 0.77% | 447,926 |
| Jan 23, 2026 | 3.97 | 4.03 | 3.89 | 3.92 | 3.92 | -2.00% | 597,015 |
| Jan 22, 2026 | 3.86 | 4.10 | 3.84 | 4.00 | 4.00 | 4.17% | 915,388 |
| Jan 21, 2026 | 3.72 | 3.87 | 3.69 | 3.84 | 3.84 | 3.50% | 966,048 |
| Jan 20, 2026 | 3.66 | 3.74 | 3.60 | 3.71 | 3.71 | -2.11% | 521,888 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.78 | 3.79 | 3.79 | -4.53% | 764,285 |
| Jan 15, 2026 | 3.90 | 4.00 | 3.84 | 3.97 | 3.97 | 2.58% | 764,198 |
| Jan 14, 2026 | 4.03 | 4.04 | 3.85 | 3.87 | 3.87 | -5.15% | 850,650 |
| Jan 13, 2026 | 4.21 | 4.21 | 4.01 | 4.08 | 4.08 | -3.55% | 625,283 |
| Jan 12, 2026 | 4.12 | 4.28 | 4.10 | 4.23 | 4.23 | 0.48% | 627,583 |
| Jan 9, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | - | 750,998 |
| Jan 8, 2026 | 4.25 | 4.36 | 4.17 | 4.21 | 4.21 | -2.09% | 648,042 |
| Jan 7, 2026 | 4.36 | 4.40 | 4.25 | 4.30 | 4.30 | -1.38% | 796,784 |
| Jan 6, 2026 | 4.33 | 4.37 | 4.24 | 4.36 | 4.36 | -1.13% | 810,484 |
| Jan 5, 2026 | 4.59 | 4.66 | 4.31 | 4.41 | 4.41 | -4.85% | 1,065,628 |
| Jan 2, 2026 | 5.18 | 5.20 | 4.61 | 4.64 | 4.64 | -10.52% | 2,802,651 |
| Dec 31, 2025 | 5.20 | 5.35 | 5.12 | 5.18 | 5.18 | - | 798,486 |
| Dec 30, 2025 | 5.15 | 5.27 | 5.14 | 5.18 | 5.18 | -0.58% | 707,138 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.04 | 5.21 | 5.21 | -1.23% | 1,127,107 |
| Dec 26, 2025 | 5.70 | 5.70 | 5.24 | 5.28 | 5.28 | -10.14% | 1,107,183 |
| Dec 24, 2025 | 5.78 | 5.91 | 5.73 | 5.87 | 5.87 | 2.09% | 1,331,051 |
| Dec 23, 2025 | 5.74 | 5.76 | 5.54 | 5.75 | 5.75 | 0.70% | 3,540,439 |
| Dec 22, 2025 | 5.65 | 5.77 | 5.55 | 5.71 | 5.71 | 1.96% | 730,947 |
| Dec 19, 2025 | 5.75 | 5.77 | 5.49 | 5.60 | 5.60 | -2.95% | 1,169,348 |
| Dec 18, 2025 | 5.34 | 5.80 | 5.34 | 5.77 | 5.77 | 9.49% | 1,793,833 |
| Dec 17, 2025 | 5.05 | 5.39 | 5.03 | 5.27 | 5.27 | 1.93% | 2,102,376 |
| Dec 16, 2025 | 5.24 | 5.33 | 4.85 | 5.17 | 5.17 | 7.04% | 3,762,369 |
| Dec 15, 2025 | 4.86 | 5.00 | 4.75 | 4.83 | 4.83 | 0.21% | 1,699,604 |
| Dec 12, 2025 | 4.75 | 4.85 | 4.66 | 4.82 | 4.82 | 1.05% | 3,604,465 |
| Dec 11, 2025 | 4.72 | 4.81 | 4.71 | 4.77 | 4.77 | 0.85% | 974,067 |
| Dec 10, 2025 | 4.64 | 4.77 | 4.64 | 4.73 | 4.73 | 1.72% | 836,881 |
| Dec 9, 2025 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | -0.21% | 856,339 |
| Dec 8, 2025 | 4.79 | 4.79 | 4.65 | 4.66 | 4.66 | -1.69% | 951,546 |
| Dec 5, 2025 | 4.94 | 4.97 | 4.71 | 4.74 | 4.74 | -3.66% | 729,617 |
| Dec 4, 2025 | 4.97 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 3,248,802 |
| Dec 3, 2025 | 5.04 | 5.10 | 4.98 | 4.99 | 4.99 | -0.60% | 866,861 |
| Dec 2, 2025 | 5.11 | 5.19 | 4.92 | 5.02 | 5.02 | -1.18% | 1,315,944 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.04 | 5.08 | 5.08 | -1.93% | 1,337,555 |
| Nov 28, 2025 | 5.34 | 5.43 | 5.11 | 5.18 | 5.18 | -4.43% | 434,546 |
| Nov 26, 2025 | 5.28 | 5.44 | 5.15 | 5.42 | 5.42 | 2.65% | 1,027,809 |
| Nov 25, 2025 | 5.48 | 5.57 | 5.19 | 5.28 | 5.28 | -2.04% | 909,897 |
| Nov 24, 2025 | 5.54 | 5.65 | 5.24 | 5.39 | 5.39 | -3.58% | 2,003,333 |
| Nov 21, 2025 | 5.14 | 5.69 | 5.13 | 5.59 | 5.59 | 9.18% | 2,634,294 |
| Nov 20, 2025 | 5.53 | 5.83 | 5.12 | 5.12 | 5.12 | -0.19% | 1,690,219 |
| Nov 19, 2025 | 5.52 | 5.56 | 5.09 | 5.13 | 5.13 | -7.07% | 1,592,377 |
| Nov 18, 2025 | 5.95 | 5.99 | 5.40 | 5.52 | 5.52 | -7.85% | 1,721,418 |
| Nov 17, 2025 | 6.09 | 6.20 | 5.92 | 5.99 | 5.99 | -1.80% | 1,572,380 |
| Nov 14, 2025 | 6.12 | 6.32 | 5.91 | 6.10 | 6.10 | -1.77% | 1,160,048 |
| Nov 13, 2025 | 6.50 | 6.53 | 6.06 | 6.21 | 6.21 | -4.17% | 1,080,083 |
| Nov 12, 2025 | 6.50 | 6.56 | 6.17 | 6.48 | 6.48 | -0.31% | 1,409,704 |
| Nov 11, 2025 | 6.47 | 7.08 | 6.28 | 6.50 | 6.50 | -0.61% | 2,255,132 |
| Nov 10, 2025 | 5.78 | 6.60 | 5.71 | 6.54 | 6.54 | 16.16% | 4,327,920 |
| Nov 7, 2025 | 5.11 | 6.20 | 4.99 | 5.63 | 5.63 | 44.73% | 33,040,226 |
| Nov 6, 2025 | 3.95 | 4.04 | 3.84 | 3.89 | 3.89 | -2.02% | 613,418 |
| Nov 5, 2025 | 3.88 | 4.08 | 3.86 | 3.97 | 3.97 | 2.32% | 1,992,727 |
| Nov 4, 2025 | 3.99 | 4.07 | 3.84 | 3.88 | 3.88 | -3.00% | 367,583 |
| Nov 3, 2025 | 4.26 | 4.30 | 3.94 | 4.00 | 4.00 | -5.88% | 1,649,499 |
| Oct 31, 2025 | 4.23 | 4.28 | 4.15 | 4.25 | 4.25 | 0.47% | 312,034 |
| Oct 30, 2025 | 4.18 | 4.30 | 4.15 | 4.23 | 4.23 | 1.44% | 1,428,392 |
| Oct 29, 2025 | 4.19 | 4.39 | 4.13 | 4.17 | 4.17 | -0.48% | 599,028 |
| Oct 28, 2025 | 4.27 | 4.37 | 4.19 | 4.19 | 4.19 | -2.10% | 843,799 |
| Oct 27, 2025 | 4.29 | 4.35 | 4.23 | 4.28 | 4.28 | 0.47% | 1,941,801 |
| Oct 24, 2025 | 4.18 | 4.39 | 4.13 | 4.26 | 4.26 | 3.65% | 446,257 |
| Oct 23, 2025 | 4.08 | 4.24 | 4.08 | 4.11 | 4.11 | 0.74% | 518,992 |
| Oct 22, 2025 | 4.07 | 4.15 | 4.03 | 4.08 | 4.08 | 0.25% | 395,195 |
| Oct 21, 2025 | 4.07 | 4.17 | 4.04 | 4.07 | 4.07 | -0.25% | 365,992 |
| Oct 20, 2025 | 4.10 | 4.14 | 4.02 | 4.08 | 4.08 | 0.99% | 378,532 |
| Oct 17, 2025 | 4.04 | 4.11 | 3.97 | 4.04 | 4.04 | -0.49% | 288,426 |
| Oct 16, 2025 | 4.07 | 4.21 | 4.05 | 4.06 | 4.06 | -0.25% | 713,009 |
| Oct 15, 2025 | 4.03 | 4.12 | 4.01 | 4.07 | 4.07 | 1.75% | 432,827 |
| Oct 14, 2025 | 3.85 | 4.06 | 3.84 | 4.00 | 4.00 | 1.27% | 324,455 |