Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
4.000
+0.160 (4.17%)
At close: Jan 22, 2026, 4:00 PM EST
4.080
+0.080 (2.00%)
After-hours: Jan 22, 2026, 6:46 PM EST
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.86 | 4.10 | 3.84 | 4.00 | 4.00 | 4.17% | 915,327 |
| Jan 21, 2026 | 3.72 | 3.87 | 3.69 | 3.84 | 3.84 | 3.50% | 966,041 |
| 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% | 764,170 |
| Jan 15, 2026 | 3.90 | 4.00 | 3.84 | 3.97 | 3.97 | 2.58% | 764,192 |
| Jan 14, 2026 | 4.03 | 4.04 | 3.85 | 3.87 | 3.87 | -5.15% | 849,133 |
| Jan 13, 2026 | 4.21 | 4.21 | 4.01 | 4.08 | 4.08 | -3.55% | 621,869 |
| Jan 12, 2026 | 4.12 | 4.28 | 4.10 | 4.23 | 4.23 | 0.48% | 627,477 |
| Jan 9, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | - | 750,797 |
| Jan 8, 2026 | 4.25 | 4.36 | 4.17 | 4.21 | 4.21 | -2.09% | 647,943 |
| 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% | 1,060,566 |
| Jan 2, 2026 | 5.18 | 5.20 | 4.61 | 4.64 | 4.64 | -10.52% | 2,777,439 |
| Dec 31, 2025 | 5.20 | 5.35 | 5.12 | 5.18 | 5.18 | - | 798,478 |
| Dec 30, 2025 | 5.15 | 5.27 | 5.14 | 5.18 | 5.18 | -0.58% | 705,613 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.04 | 5.21 | 5.21 | -1.23% | 1,126,941 |
| Dec 26, 2025 | 5.70 | 5.70 | 5.24 | 5.28 | 5.28 | -10.14% | 1,103,909 |
| Dec 24, 2025 | 5.78 | 5.91 | 5.73 | 5.87 | 5.87 | 2.09% | 500,798 |
| Dec 23, 2025 | 5.74 | 5.76 | 5.54 | 5.75 | 5.75 | 0.70% | 3,536,905 |
| Dec 22, 2025 | 5.65 | 5.77 | 5.55 | 5.71 | 5.71 | 1.96% | 727,448 |
| Dec 19, 2025 | 5.75 | 5.77 | 5.49 | 5.60 | 5.60 | -2.95% | 1,165,200 |
| Dec 18, 2025 | 5.34 | 5.80 | 5.34 | 5.77 | 5.77 | 9.49% | 1,218,818 |
| Dec 17, 2025 | 5.05 | 5.39 | 5.03 | 5.27 | 5.27 | 1.93% | 1,685,798 |
| Dec 16, 2025 | 5.24 | 5.33 | 4.85 | 5.17 | 5.17 | 7.04% | 3,756,996 |
| Dec 15, 2025 | 4.86 | 5.00 | 4.75 | 4.83 | 4.83 | 0.21% | 1,168,580 |
| Dec 12, 2025 | 4.75 | 4.85 | 4.66 | 4.82 | 4.82 | 1.05% | 3,604,396 |
| 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% | 836,810 |
| 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 |