Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
4.530
-0.070 (-1.52%)
Aug 5, 2025, 4:00 PM - Market closed

Organogenesis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254.644.674.504.534.53-1.52%462,405
Aug 4, 20254.564.694.484.604.602.00%742,336
Aug 1, 20254.554.614.364.514.51-2.38%1,549,227
Jul 31, 20254.624.724.584.624.62-0.86%459,043
Jul 30, 20254.784.824.594.664.66-2.31%486,528
Jul 29, 20255.055.084.764.774.77-4.98%321,675
Jul 28, 20255.055.154.925.025.02-0.20%610,435
Jul 25, 20254.795.044.675.035.035.89%1,350,821
Jul 24, 20254.964.964.744.754.75-4.62%506,701
Jul 23, 20254.915.024.824.984.983.32%646,411
Jul 22, 20254.564.914.564.824.825.70%774,827
Jul 21, 20254.414.594.304.564.564.35%957,582
Jul 18, 20254.454.484.324.374.370.23%347,413
Jul 17, 20254.454.484.294.364.36-2.35%841,722
Jul 16, 20254.054.474.014.474.4710.79%1,029,609
Jul 15, 20253.904.283.774.034.03-10.24%2,824,841
Jul 14, 20254.284.534.284.494.494.42%832,924
Jul 11, 20254.374.414.284.304.30-2.27%525,700
Jul 10, 20254.444.594.384.404.40-1.35%637,101
Jul 9, 20254.634.704.444.464.46-3.67%743,409
Jul 8, 20254.404.654.284.634.638.94%1,149,396
Jul 7, 20254.254.334.174.254.25-1,312,834
Jul 3, 20254.084.254.014.254.254.94%494,558
Jul 2, 20253.794.093.764.054.057.14%763,203
Jul 1, 20253.633.883.593.783.783.28%934,515
Jun 30, 20253.673.773.623.663.66-0.27%1,674,574
Jun 27, 20253.603.733.543.673.671.66%2,219,112
Jun 26, 20253.543.693.523.613.611.98%910,197
Jun 25, 20253.463.693.373.543.542.31%951,439
Jun 24, 20253.373.483.303.463.463.59%712,189
Jun 23, 20253.193.343.133.343.343.41%668,158
Jun 20, 20253.303.363.223.233.23-1.22%1,494,623
Jun 18, 20253.133.313.083.273.274.47%656,498
Jun 17, 20253.173.273.103.133.13-3.40%526,879
Jun 16, 20253.113.263.083.243.245.54%596,175
Jun 13, 20253.113.193.073.073.07-3.15%494,814
Jun 12, 20253.213.283.113.173.17-2.46%898,194
Jun 11, 20253.533.563.233.253.25-6.34%906,300
Jun 10, 20253.433.603.323.473.470.87%1,108,661
Jun 9, 20253.383.713.353.443.4413.53%2,248,096
Jun 6, 20252.963.142.943.033.035.21%1,215,198
Jun 5, 20252.862.982.822.882.880.70%741,119
Jun 4, 20252.802.882.742.862.861.78%763,828
Jun 3, 20252.692.842.612.812.815.64%1,063,719
Jun 2, 20252.752.822.652.662.66-2.92%1,193,006
May 30, 20252.832.882.732.742.74-3.86%806,613
May 29, 20252.882.912.812.852.85-0.70%814,885
May 28, 20252.962.982.832.872.87-3.37%627,778
May 27, 20252.992.992.862.972.972.41%875,126
May 23, 20252.932.992.902.902.90-2.36%609,383