Skip to main content
Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
2.430
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Organogenesis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.412.462.382.432.43-2,792,918
Jun 25, 20262.432.522.412.432.43-0.41%473,417
Jun 24, 20262.432.552.432.442.440.41%550,380
Jun 23, 20262.422.452.322.432.43-1,012,616
Jun 22, 20262.442.482.382.432.43-0.41%539,204
Jun 18, 20262.362.452.362.442.444.27%682,076
Jun 17, 20262.372.462.322.342.34-2.50%758,596
Jun 16, 20262.422.422.312.402.40-0.41%500,994
Jun 15, 20262.392.442.352.412.412.99%1,123,667
Jun 12, 20262.392.422.322.342.34-1.68%760,794
Jun 11, 20262.442.472.342.382.38-3.64%834,113
Jun 10, 20262.462.582.442.472.47-0.40%503,162
Jun 9, 20262.382.532.382.482.484.20%519,362
Jun 8, 20262.412.452.342.382.38-1.65%438,357
Jun 5, 20262.452.512.412.422.42-2.42%673,625
Jun 4, 20262.342.492.332.482.486.44%1,187,482
Jun 3, 20262.252.372.212.332.334.02%809,424
Jun 2, 20262.322.322.182.242.24-5.08%878,654
Jun 1, 20262.562.562.342.362.36-8.17%956,805
May 29, 20262.612.682.552.572.57-1.91%928,884
May 28, 20262.612.672.542.622.62-1.50%1,548,683
May 27, 20262.622.722.612.662.66-1,986,945
May 26, 20262.662.692.552.662.66-584,399
May 22, 20262.652.692.612.662.66-487,998
May 21, 20262.522.672.492.662.664.31%807,226
May 20, 20262.442.572.442.552.554.94%909,102
May 19, 20262.482.532.422.432.43-2.02%1,230,457
May 18, 20262.382.502.382.482.482.90%1,932,245
May 15, 20262.552.652.392.412.41-6.95%1,948,905
May 14, 20262.722.792.552.592.59-4.07%3,053,913
May 13, 20262.372.712.372.702.7012.03%1,958,202
May 12, 20262.302.452.292.412.413.43%1,186,068
May 11, 20262.372.382.252.332.33-1.69%1,276,595
May 8, 20262.042.462.042.372.37-6.32%2,965,273
May 7, 20262.602.672.492.532.53-1.17%1,815,796
May 6, 20262.612.642.522.562.56-1.16%839,454
May 5, 20262.562.652.542.592.591.17%1,341,444
May 4, 20262.562.732.492.562.56-0.39%2,098,113
May 1, 20262.352.672.332.572.579.36%2,722,408
Apr 30, 20262.302.372.292.352.352.17%980,094
Apr 29, 20262.392.412.282.302.30-4.17%1,170,538
Apr 28, 20262.382.452.362.402.400.42%992,914
Apr 27, 20262.362.462.352.392.391.70%1,113,637
Apr 24, 20262.332.402.302.352.350.86%947,998
Apr 23, 20262.412.412.322.332.33-3.32%1,147,686
Apr 22, 20262.432.512.392.412.41-1,097,959
Apr 21, 20262.522.572.412.412.41-4.37%830,107
Apr 20, 20262.492.552.452.522.520.80%766,898
Apr 17, 20262.592.602.492.502.50-1.96%1,454,144
Apr 16, 20262.612.662.462.552.55-1.92%1,798,991
Apr 15, 20262.502.632.492.602.603.59%967,126
Apr 14, 20262.382.512.352.512.515.46%1,220,262
Apr 13, 20262.362.432.312.382.38-1,671,977
Apr 10, 20262.292.442.272.382.383.93%2,542,337
Apr 9, 20262.402.432.232.292.29-4.18%1,882,935
Apr 8, 20262.372.562.302.392.395.75%4,739,309
Apr 7, 20262.492.632.232.262.260.89%18,501,176
Apr 6, 20262.272.372.232.242.24-2,709,110
Apr 2, 20262.282.292.212.242.24-3.03%507,250
Apr 1, 20262.412.482.302.312.31-2.53%1,035,371
Mar 31, 20262.322.392.292.372.373.49%402,490
Mar 30, 20262.302.322.262.292.29-417,166
Mar 27, 20262.402.432.282.292.29-5.37%497,530
Mar 26, 20262.452.512.402.422.42-0.82%493,489
Mar 25, 20262.462.502.402.442.441.24%338,473
Mar 24, 20262.442.452.392.412.41-2.43%451,333
Mar 23, 20262.462.502.442.472.473.35%349,221
Mar 20, 20262.402.462.342.392.39-0.42%756,975
Mar 19, 20262.372.442.312.402.40-795,931
Mar 18, 20262.512.512.392.402.40-5.14%684,783
Mar 17, 20262.632.692.532.532.53-1.94%713,372
Mar 16, 20262.642.712.572.582.58-2.27%609,035
Mar 13, 20262.622.712.612.642.64-0.38%504,543
Mar 12, 20262.752.822.642.652.65-0.75%719,090
Mar 11, 20262.712.772.622.672.67-1.48%668,521
Mar 10, 20262.802.802.652.712.71-1.81%604,628
Mar 9, 20262.792.792.612.762.76-1.08%725,108
Mar 6, 20262.862.882.742.792.79-3.79%687,600
Mar 5, 20262.893.022.852.902.901.05%792,878
Mar 4, 20262.893.002.852.872.87-2,377,197
Mar 3, 20262.912.972.812.872.87-4.33%917,364
Mar 2, 20263.103.172.913.003.00-6.54%853,013
Feb 27, 20263.733.943.183.213.21-13.24%1,689,405
Feb 26, 20264.104.133.693.703.70-9.98%886,830
Feb 25, 20264.054.144.034.114.111.99%588,169
Feb 24, 20263.924.103.914.034.032.81%341,391
Feb 23, 20263.994.023.883.923.92-1.75%502,717
Feb 20, 20263.964.113.943.993.990.25%355,030
Feb 19, 20263.813.993.753.983.983.65%340,898
Feb 18, 20263.753.933.723.843.842.67%1,031,190
Feb 17, 20263.713.813.713.743.740.27%237,806
Feb 13, 20263.753.883.723.733.73-0.27%586,039
Feb 12, 20263.793.803.683.743.74-0.53%338,557
Feb 11, 20263.823.863.663.763.76-2.08%328,535
Feb 10, 20263.833.983.823.843.840.26%383,303
Feb 9, 20263.743.883.683.833.831.59%677,132
Feb 6, 20263.803.863.733.773.771.62%350,978
Feb 5, 20263.853.913.703.713.71-4.87%818,722
Feb 4, 20264.094.103.833.903.90-3.70%479,055
Feb 3, 20264.174.344.034.054.05-4.26%582,024