Skip to main content
Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
3.970
-0.110 (-2.70%)
Nov 20, 2024, 4:00 PM EST - Market closed

Organogenesis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.074.163.903.973.97-2.70%763,616
Nov 19, 20243.954.113.884.084.083.55%702,531
Nov 18, 20243.904.083.763.943.942.07%1,114,049
Nov 15, 20244.114.123.773.863.86-3.62%687,109
Nov 14, 20244.294.353.634.014.01-9.59%1,785,437
Nov 13, 20243.854.573.734.434.4328.41%2,498,191
Nov 12, 20243.553.623.393.453.45-1.43%552,549
Nov 11, 20243.343.553.333.503.506.71%621,349
Nov 8, 20243.293.343.203.283.280.61%284,262
Nov 7, 20243.213.353.163.263.261.56%464,300
Nov 6, 20243.193.253.073.213.215.59%560,593
Nov 5, 20242.973.092.963.043.041.67%224,394
Nov 4, 20242.783.012.752.992.997.55%371,751
Nov 1, 20242.812.842.772.782.780.36%144,497
Oct 31, 20242.892.912.762.772.77-4.15%209,947
Oct 30, 20242.973.012.892.892.89-3.02%118,014
Oct 29, 20242.923.022.902.982.981.02%1,092,214
Oct 28, 20242.852.982.852.952.955.36%905,145
Oct 25, 20242.902.912.792.802.80-2.44%161,751
Oct 24, 20242.932.932.822.872.87-0.69%180,302
Oct 23, 20243.073.092.872.892.89-6.77%156,769
Oct 22, 20243.103.153.063.103.10-0.32%166,588
Oct 21, 20243.143.183.093.113.11-1.58%262,365
Oct 18, 20243.093.163.083.163.162.93%200,789
Oct 17, 20243.253.253.053.073.07-5.54%189,277
Oct 16, 20243.253.263.203.253.251.56%304,484
Oct 15, 20243.113.243.103.203.203.56%365,336
Oct 14, 20243.073.133.043.093.090.65%2,587,909
Oct 11, 20242.903.082.903.073.075.86%206,302
Oct 10, 20242.953.022.892.902.90-3.97%247,742
Oct 9, 20242.973.062.973.023.021.00%308,389
Oct 8, 20242.993.082.922.992.99-572,005
Oct 7, 20243.063.092.972.992.99-2.92%240,925
Oct 4, 20242.923.082.883.083.087.69%231,133
Oct 3, 20242.822.872.812.862.860.35%246,018
Oct 2, 20242.822.892.792.852.851.06%203,517
Oct 1, 20242.922.942.772.822.82-1.40%280,676
Sep 30, 20242.892.962.842.862.86-1.04%525,333
Sep 27, 20242.853.002.852.892.892.48%528,179
Sep 26, 20242.862.882.812.822.821.81%220,570
Sep 25, 20242.932.952.772.772.77-4.81%471,867
Sep 24, 20242.852.952.852.912.913.19%293,188
Sep 23, 20242.862.862.742.822.82-0.35%367,571
Sep 20, 20242.872.932.822.832.83-3.41%647,465
Sep 19, 20242.953.002.812.932.932.81%222,990
Sep 18, 20242.923.012.842.852.85-2.06%617,509
Sep 17, 20242.882.992.842.912.911.75%262,038
Sep 16, 20242.822.882.752.862.861.78%278,173
Sep 13, 20242.672.812.672.812.817.66%363,057
Sep 12, 20242.582.622.482.612.611.95%964,365
Sep 11, 20242.552.572.492.562.56-400,880
Sep 10, 20242.552.572.472.562.560.79%434,750
Sep 9, 20242.482.612.482.542.542.83%295,589
Sep 6, 20242.632.712.462.472.47-6.44%275,669
Sep 5, 20242.752.762.622.642.64-2.22%215,378
Sep 4, 20242.702.772.652.702.70-1.10%298,300
Sep 3, 20242.832.902.712.732.73-5.21%1,729,856
Aug 30, 20242.892.912.852.882.88-0.69%375,130
Aug 29, 20242.973.022.882.902.90-1.02%441,856
Aug 28, 20242.922.962.892.932.93-0.34%193,101
Aug 27, 20243.003.012.902.942.94-2.97%211,822
Aug 26, 20242.933.052.903.033.033.41%428,568
Aug 23, 20242.792.972.782.932.936.55%690,647
Aug 22, 20242.852.852.752.752.75-2.83%579,804
Aug 21, 20242.712.872.682.832.835.20%654,370
Aug 20, 20242.672.732.592.692.690.75%790,717
Aug 19, 20242.632.692.552.672.674.30%875,903
Aug 16, 20242.512.592.452.562.561.59%714,975
Aug 15, 20242.682.692.522.522.52-2.33%871,023
Aug 14, 20242.602.662.532.582.58-3.01%844,634
Aug 13, 20242.482.662.432.662.669.92%948,684
Aug 12, 20242.552.582.282.422.42-5.10%4,153,432
Aug 9, 20242.803.122.512.552.55-2.67%861,548
Aug 8, 20242.542.632.452.622.624.80%676,261
Aug 7, 20242.662.662.472.502.50-3.47%530,591
Aug 6, 20242.492.632.452.592.594.44%517,414
Aug 5, 20242.512.512.392.482.48-6.77%491,259
Aug 2, 20242.612.752.582.662.66-4.32%596,949
Aug 1, 20243.013.042.762.782.78-7.95%565,528
Jul 31, 20243.123.132.923.023.02-334,879
Jul 30, 20243.083.113.003.023.02-1.31%226,622
Jul 29, 20243.243.243.043.063.06-5.56%273,897
Jul 26, 20243.253.263.193.243.240.62%200,753
Jul 25, 20243.103.283.063.223.223.87%1,611,912
Jul 24, 20243.163.263.093.103.10-2.21%370,283
Jul 23, 20242.993.192.993.173.174.97%478,665
Jul 22, 20242.913.052.873.023.024.14%329,543
Jul 19, 20242.942.972.862.902.90-1.36%251,611
Jul 18, 20243.013.092.922.942.94-3.29%362,279
Jul 17, 20243.013.123.003.043.04-1.62%518,969
Jul 16, 20242.953.102.893.093.096.92%2,089,968
Jul 15, 20242.952.952.842.892.89-0.69%1,198,505
Jul 12, 20243.003.002.882.912.91-1.36%919,529
Jul 11, 20242.903.042.882.952.953.15%1,197,465
Jul 10, 20242.812.872.752.862.862.88%781,047
Jul 9, 20242.782.802.712.782.78-1.07%4,599,437
Jul 8, 20242.832.962.782.812.811.08%575,689
Jul 5, 20242.752.812.692.782.78-0.36%547,962
Jul 3, 20242.692.812.692.792.794.89%236,347
Jul 2, 20242.712.732.642.662.66-1.48%259,172