Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
4.100
-0.580 (-12.39%)
At close: Sep 26, 2025, 4:00 PM EDT
4.150
+0.050 (1.22%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.68 | 4.68 | 3.95 | 4.10 | 4.10 | -12.39% | 2,456,883 |
| Sep 25, 2025 | 4.81 | 4.84 | 4.64 | 4.68 | 4.68 | -4.49% | 460,207 |
| Sep 24, 2025 | 4.75 | 4.99 | 4.72 | 4.90 | 4.90 | 2.94% | 1,177,613 |
| Sep 23, 2025 | 4.77 | 4.89 | 4.74 | 4.76 | 4.76 | 0.85% | 328,206 |
| Sep 22, 2025 | 4.60 | 4.72 | 4.51 | 4.72 | 4.72 | 3.06% | 1,711,132 |
| Sep 19, 2025 | 4.77 | 4.77 | 4.56 | 4.58 | 4.58 | -3.58% | 629,927 |
| Sep 18, 2025 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 2.81% | 420,521 |
| Sep 17, 2025 | 4.90 | 4.93 | 4.59 | 4.62 | 4.62 | -4.94% | 509,391 |
| Sep 16, 2025 | 4.97 | 4.97 | 4.84 | 4.86 | 4.86 | -2.02% | 477,588 |
| Sep 15, 2025 | 4.93 | 4.98 | 4.85 | 4.96 | 4.96 | 0.61% | 645,811 |
| Sep 12, 2025 | 5.04 | 5.09 | 4.89 | 4.93 | 4.93 | -2.18% | 731,686 |
| Sep 11, 2025 | 4.91 | 5.10 | 4.91 | 5.04 | 5.04 | 3.70% | 693,045 |
| Sep 10, 2025 | 4.90 | 4.93 | 4.75 | 4.86 | 4.86 | -0.61% | 729,718 |
| Sep 9, 2025 | 4.79 | 4.94 | 4.78 | 4.89 | 4.89 | 2.52% | 408,428 |
| Sep 8, 2025 | 5.05 | 5.09 | 4.76 | 4.77 | 4.77 | -4.60% | 2,272,887 |
| Sep 5, 2025 | 5.03 | 5.11 | 4.86 | 5.00 | 5.00 | -0.60% | 402,515 |
| Sep 4, 2025 | 4.97 | 5.14 | 4.93 | 5.03 | 5.03 | 1.41% | 1,266,777 |
| Sep 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | 1.22% | 1,556,499 |
| Sep 2, 2025 | 5.03 | 5.20 | 4.90 | 4.90 | 4.90 | -4.85% | 1,122,486 |
| Aug 29, 2025 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 0.59% | 314,498 |
| 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 |