Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
2.400
+0.010 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
2.440
+0.040 (1.67%)
Pre-market: Apr 29, 2026, 4:00 AM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.38 | 2.45 | 2.36 | 2.40 | 2.40 | 0.42% | 990,809 |
| Apr 27, 2026 | 2.36 | 2.46 | 2.35 | 2.39 | 2.39 | 1.70% | 1,113,637 |
| Apr 24, 2026 | 2.33 | 2.40 | 2.30 | 2.35 | 2.35 | 0.86% | 947,998 |
| Apr 23, 2026 | 2.41 | 2.41 | 2.32 | 2.33 | 2.33 | -3.32% | 1,147,686 |
| Apr 22, 2026 | 2.43 | 2.51 | 2.39 | 2.41 | 2.41 | - | 1,097,959 |
| Apr 21, 2026 | 2.52 | 2.57 | 2.41 | 2.41 | 2.41 | -4.37% | 830,107 |
| Apr 20, 2026 | 2.49 | 2.55 | 2.45 | 2.52 | 2.52 | 0.80% | 766,898 |
| Apr 17, 2026 | 2.59 | 2.60 | 2.49 | 2.50 | 2.50 | -1.96% | 1,454,144 |
| Apr 16, 2026 | 2.61 | 2.66 | 2.46 | 2.55 | 2.55 | -1.92% | 1,798,991 |
| Apr 15, 2026 | 2.50 | 2.63 | 2.49 | 2.60 | 2.60 | 3.59% | 967,126 |
| Apr 14, 2026 | 2.38 | 2.51 | 2.35 | 2.51 | 2.51 | 5.46% | 1,220,262 |
| Apr 13, 2026 | 2.36 | 2.43 | 2.31 | 2.38 | 2.38 | - | 1,671,977 |
| Apr 10, 2026 | 2.29 | 2.44 | 2.27 | 2.38 | 2.38 | 3.93% | 2,542,337 |
| Apr 9, 2026 | 2.40 | 2.43 | 2.23 | 2.29 | 2.29 | -4.18% | 1,882,935 |
| Apr 8, 2026 | 2.37 | 2.56 | 2.30 | 2.39 | 2.39 | 5.75% | 4,739,309 |
| Apr 7, 2026 | 2.49 | 2.63 | 2.23 | 2.26 | 2.26 | 0.89% | 18,501,176 |
| Apr 6, 2026 | 2.27 | 2.37 | 2.23 | 2.24 | 2.24 | - | 2,709,110 |
| Apr 2, 2026 | 2.28 | 2.29 | 2.21 | 2.24 | 2.24 | -3.03% | 507,250 |
| Apr 1, 2026 | 2.41 | 2.48 | 2.30 | 2.31 | 2.31 | -2.53% | 1,035,371 |
| Mar 31, 2026 | 2.32 | 2.39 | 2.29 | 2.37 | 2.37 | 3.49% | 402,490 |
| Mar 30, 2026 | 2.30 | 2.32 | 2.26 | 2.29 | 2.29 | - | 417,166 |
| Mar 27, 2026 | 2.40 | 2.43 | 2.28 | 2.29 | 2.29 | -5.37% | 497,530 |
| Mar 26, 2026 | 2.45 | 2.51 | 2.40 | 2.42 | 2.42 | -0.82% | 493,489 |
| Mar 25, 2026 | 2.46 | 2.50 | 2.40 | 2.44 | 2.44 | 1.24% | 338,473 |
| Mar 24, 2026 | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -2.43% | 451,333 |
| Mar 23, 2026 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | 3.35% | 349,221 |
| Mar 20, 2026 | 2.40 | 2.46 | 2.34 | 2.39 | 2.39 | -0.42% | 756,975 |
| Mar 19, 2026 | 2.37 | 2.44 | 2.31 | 2.40 | 2.40 | - | 795,931 |
| Mar 18, 2026 | 2.51 | 2.51 | 2.39 | 2.40 | 2.40 | -5.14% | 684,783 |
| Mar 17, 2026 | 2.63 | 2.69 | 2.53 | 2.53 | 2.53 | -1.94% | 713,372 |
| Mar 16, 2026 | 2.64 | 2.71 | 2.57 | 2.58 | 2.58 | -2.27% | 609,035 |
| Mar 13, 2026 | 2.62 | 2.71 | 2.61 | 2.64 | 2.64 | -0.38% | 504,543 |
| Mar 12, 2026 | 2.75 | 2.82 | 2.64 | 2.65 | 2.65 | -0.75% | 719,090 |
| Mar 11, 2026 | 2.71 | 2.77 | 2.62 | 2.67 | 2.67 | -1.48% | 668,521 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.65 | 2.71 | 2.71 | -1.81% | 604,628 |
| Mar 9, 2026 | 2.79 | 2.79 | 2.61 | 2.76 | 2.76 | -1.08% | 725,108 |
| Mar 6, 2026 | 2.86 | 2.88 | 2.74 | 2.79 | 2.79 | -3.79% | 687,600 |
| Mar 5, 2026 | 2.89 | 3.02 | 2.85 | 2.90 | 2.90 | 1.05% | 792,878 |
| Mar 4, 2026 | 2.89 | 3.00 | 2.85 | 2.87 | 2.87 | - | 2,377,197 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.81 | 2.87 | 2.87 | -4.33% | 917,364 |
| Mar 2, 2026 | 3.10 | 3.17 | 2.91 | 3.00 | 3.00 | -6.54% | 853,013 |
| Feb 27, 2026 | 3.73 | 3.94 | 3.18 | 3.21 | 3.21 | -13.24% | 1,689,405 |
| Feb 26, 2026 | 4.10 | 4.13 | 3.69 | 3.70 | 3.70 | -9.98% | 886,830 |
| Feb 25, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | 1.99% | 588,169 |
| 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% | 502,717 |
| Feb 20, 2026 | 3.96 | 4.11 | 3.94 | 3.99 | 3.99 | 0.25% | 355,030 |
| Feb 19, 2026 | 3.81 | 3.99 | 3.75 | 3.98 | 3.98 | 3.65% | 340,898 |
| Feb 18, 2026 | 3.75 | 3.93 | 3.72 | 3.84 | 3.84 | 2.67% | 1,031,190 |
| Feb 17, 2026 | 3.71 | 3.81 | 3.71 | 3.74 | 3.74 | 0.27% | 237,806 |
| Feb 13, 2026 | 3.75 | 3.88 | 3.72 | 3.73 | 3.73 | -0.27% | 586,039 |
| 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% | 328,535 |
| 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% | 677,132 |
| Feb 6, 2026 | 3.80 | 3.86 | 3.73 | 3.77 | 3.77 | 1.62% | 350,978 |
| Feb 5, 2026 | 3.85 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 818,722 |
| 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% | 582,024 |
| Feb 2, 2026 | 4.00 | 4.38 | 4.00 | 4.23 | 4.23 | 5.75% | 905,235 |
| 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 |