Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
5.12
+0.28 (5.79%)
At close: Aug 28, 2025, 4:00 PM
5.15
+0.03 (0.58%)
After-hours: Aug 28, 2025, 6:52 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 5.79% | 486,205 |
| Aug 27, 2025 | 4.82 | 5.09 | 4.82 | 4.84 | 4.84 | 0.41% | 535,227 |
| Aug 26, 2025 | 4.71 | 4.89 | 4.70 | 4.82 | 4.82 | 3.21% | 443,754 |
| Aug 25, 2025 | 4.84 | 4.84 | 4.66 | 4.67 | 4.67 | -4.50% | 927,216 |
| Aug 22, 2025 | 4.54 | 4.95 | 4.51 | 4.89 | 4.89 | 9.40% | 1,261,638 |
| Aug 21, 2025 | 4.54 | 4.58 | 4.45 | 4.47 | 4.47 | -2.40% | 387,996 |
| Aug 20, 2025 | 4.41 | 4.62 | 4.41 | 4.58 | 4.58 | 2.23% | 362,897 |
| Aug 19, 2025 | 4.67 | 4.75 | 4.46 | 4.48 | 4.48 | -2.18% | 490,648 |
| Aug 18, 2025 | 4.74 | 4.75 | 4.55 | 4.58 | 4.58 | -3.17% | 307,248 |
| Aug 15, 2025 | 4.71 | 4.90 | 4.69 | 4.73 | 4.73 | 0.64% | 520,504 |
| Aug 14, 2025 | 4.84 | 4.86 | 4.65 | 4.70 | 4.70 | -4.28% | 488,407 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.82 | 4.91 | 4.91 | 0.41% | 592,498 |
| Aug 12, 2025 | 4.62 | 4.94 | 4.46 | 4.89 | 4.89 | 5.96% | 875,598 |
| Aug 11, 2025 | 4.59 | 4.82 | 4.52 | 4.62 | 4.62 | 1.32% | 756,774 |
| Aug 8, 2025 | 4.06 | 4.67 | 3.58 | 4.56 | 4.56 | 0.77% | 1,398,360 |
| Aug 7, 2025 | 4.52 | 4.72 | 4.46 | 4.52 | 4.52 | 0.44% | 835,254 |
| Aug 6, 2025 | 4.56 | 4.59 | 4.47 | 4.50 | 4.50 | -0.66% | 832,000 |
| Aug 5, 2025 | 4.64 | 4.67 | 4.50 | 4.53 | 4.53 | -1.52% | 462,405 |
| Aug 4, 2025 | 4.56 | 4.69 | 4.48 | 4.60 | 4.60 | 2.00% | 742,336 |
| Aug 1, 2025 | 4.55 | 4.61 | 4.36 | 4.51 | 4.51 | -2.38% | 1,549,227 |
| Jul 31, 2025 | 4.62 | 4.72 | 4.58 | 4.62 | 4.62 | -0.86% | 459,043 |
| Jul 30, 2025 | 4.78 | 4.82 | 4.59 | 4.66 | 4.66 | -2.31% | 486,528 |
| Jul 29, 2025 | 5.05 | 5.08 | 4.76 | 4.77 | 4.77 | -4.98% | 321,675 |
| Jul 28, 2025 | 5.05 | 5.15 | 4.92 | 5.02 | 5.02 | -0.20% | 610,435 |
| Jul 25, 2025 | 4.79 | 5.04 | 4.67 | 5.03 | 5.03 | 5.89% | 1,350,821 |
| Jul 24, 2025 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | -4.62% | 506,701 |
| Jul 23, 2025 | 4.91 | 5.02 | 4.82 | 4.98 | 4.98 | 3.32% | 646,411 |
| Jul 22, 2025 | 4.56 | 4.91 | 4.56 | 4.82 | 4.82 | 5.70% | 774,827 |
| Jul 21, 2025 | 4.41 | 4.59 | 4.30 | 4.56 | 4.56 | 4.35% | 957,582 |
| Jul 18, 2025 | 4.45 | 4.48 | 4.32 | 4.37 | 4.37 | 0.23% | 347,413 |
| Jul 17, 2025 | 4.45 | 4.48 | 4.29 | 4.36 | 4.36 | -2.35% | 841,722 |
| Jul 16, 2025 | 4.05 | 4.47 | 4.01 | 4.47 | 4.47 | 10.79% | 1,029,609 |
| Jul 15, 2025 | 3.90 | 4.28 | 3.77 | 4.03 | 4.03 | -10.24% | 2,824,841 |
| Jul 14, 2025 | 4.28 | 4.53 | 4.28 | 4.49 | 4.49 | 4.42% | 832,924 |
| Jul 11, 2025 | 4.37 | 4.41 | 4.28 | 4.30 | 4.30 | -2.27% | 525,700 |
| Jul 10, 2025 | 4.44 | 4.59 | 4.38 | 4.40 | 4.40 | -1.35% | 637,101 |
| Jul 9, 2025 | 4.63 | 4.70 | 4.44 | 4.46 | 4.46 | -3.67% | 743,409 |
| Jul 8, 2025 | 4.40 | 4.65 | 4.28 | 4.63 | 4.63 | 8.94% | 1,149,396 |
| Jul 7, 2025 | 4.25 | 4.33 | 4.17 | 4.25 | 4.25 | - | 1,312,834 |
| Jul 3, 2025 | 4.08 | 4.25 | 4.01 | 4.25 | 4.25 | 4.94% | 494,558 |
| Jul 2, 2025 | 3.79 | 4.09 | 3.76 | 4.05 | 4.05 | 7.14% | 763,203 |
| Jul 1, 2025 | 3.63 | 3.88 | 3.59 | 3.78 | 3.78 | 3.28% | 934,515 |
| Jun 30, 2025 | 3.67 | 3.77 | 3.62 | 3.66 | 3.66 | -0.27% | 1,674,574 |
| Jun 27, 2025 | 3.60 | 3.73 | 3.54 | 3.67 | 3.67 | 1.66% | 2,219,112 |
| Jun 26, 2025 | 3.54 | 3.69 | 3.52 | 3.61 | 3.61 | 1.98% | 910,197 |
| Jun 25, 2025 | 3.46 | 3.69 | 3.37 | 3.54 | 3.54 | 2.31% | 951,439 |
| Jun 24, 2025 | 3.37 | 3.48 | 3.30 | 3.46 | 3.46 | 3.59% | 712,189 |
| Jun 23, 2025 | 3.19 | 3.34 | 3.13 | 3.34 | 3.34 | 3.41% | 668,158 |
| Jun 20, 2025 | 3.30 | 3.36 | 3.22 | 3.23 | 3.23 | -1.22% | 1,494,623 |
| Jun 18, 2025 | 3.13 | 3.31 | 3.08 | 3.27 | 3.27 | 4.47% | 656,498 |