Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
3.670
+0.060 (1.66%)
At close: Jun 27, 2025, 4:00 PM
3.690
+0.020 (0.54%)
After-hours: Jun 27, 2025, 6:21 PM EDT

Organogenesis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.603.733.543.673.671.66%2,219,042
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
May 22, 20253.003.062.972.972.97-1.33%595,427
May 21, 20253.193.242.983.013.01-7.67%748,444
May 20, 20253.233.283.143.263.260.93%595,373
May 19, 20253.053.263.053.233.234.87%919,897
May 16, 20253.033.123.013.083.081.65%751,915
May 15, 20253.023.062.963.033.030.66%1,046,604
May 14, 20253.143.223.003.013.01-4.44%1,425,599
May 13, 20252.993.252.883.153.155.53%2,367,056
May 12, 20253.213.322.982.992.99-2.45%2,286,332
May 9, 20254.554.552.903.063.06-42.70%11,240,171
May 8, 20255.285.555.145.345.343.09%2,276,882
May 7, 20255.225.345.145.185.18-0.38%1,002,015
May 6, 20255.245.425.155.205.20-2.26%1,472,257
May 5, 20255.275.405.065.325.320.76%1,267,151
May 2, 20255.045.515.005.285.286.45%2,769,912
May 1, 20254.884.974.764.964.961.02%1,091,048
Apr 30, 20254.894.934.664.914.910.61%1,664,422
Apr 29, 20254.684.914.654.884.884.50%1,879,310
Apr 28, 20254.554.734.554.674.672.41%954,021
Apr 25, 20254.484.564.214.564.560.66%886,048
Apr 24, 20254.464.614.414.534.531.80%3,874,018
Apr 23, 20254.504.684.384.454.452.77%1,380,784
Apr 22, 20254.324.434.154.334.332.85%3,693,242
Apr 21, 20254.174.284.144.214.21-0.24%636,260
Apr 17, 20254.204.314.114.224.22-0.71%626,939
Apr 16, 20254.314.384.164.254.25-1.62%973,196