Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
2.440
+0.030 (1.24%)
At close: Mar 25, 2026, 4:00 PM EDT
2.480
+0.040 (1.64%)
After-hours: Mar 25, 2026, 6:10 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.46 | 2.50 | 2.40 | 2.44 | 2.44 | 1.24% | 338,473 |
| Mar 24, 2026 | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -2.43% | 451,220 |
| Mar 23, 2026 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | 3.35% | 349,221 |
| Mar 20, 2026 | 2.40 | 2.46 | 2.34 | 2.39 | 2.39 | -0.42% | 756,975 |
| Mar 19, 2026 | 2.37 | 2.44 | 2.31 | 2.40 | 2.40 | - | 795,931 |
| Mar 18, 2026 | 2.51 | 2.51 | 2.39 | 2.40 | 2.40 | -5.14% | 684,783 |
| Mar 17, 2026 | 2.63 | 2.69 | 2.53 | 2.53 | 2.53 | -1.94% | 713,372 |
| Mar 16, 2026 | 2.64 | 2.71 | 2.57 | 2.58 | 2.58 | -2.27% | 609,035 |
| Mar 13, 2026 | 2.62 | 2.71 | 2.61 | 2.64 | 2.64 | -0.38% | 504,543 |
| Mar 12, 2026 | 2.75 | 2.82 | 2.64 | 2.65 | 2.65 | -0.75% | 719,090 |
| Mar 11, 2026 | 2.71 | 2.77 | 2.62 | 2.67 | 2.67 | -1.48% | 668,521 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.65 | 2.71 | 2.71 | -1.81% | 604,628 |
| Mar 9, 2026 | 2.79 | 2.79 | 2.61 | 2.76 | 2.76 | -1.08% | 725,108 |
| Mar 6, 2026 | 2.86 | 2.88 | 2.74 | 2.79 | 2.79 | -3.79% | 687,600 |
| Mar 5, 2026 | 2.89 | 3.02 | 2.85 | 2.90 | 2.90 | 1.05% | 792,878 |
| Mar 4, 2026 | 2.89 | 3.00 | 2.85 | 2.87 | 2.87 | - | 2,377,197 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.81 | 2.87 | 2.87 | -4.33% | 917,364 |
| Mar 2, 2026 | 3.10 | 3.17 | 2.91 | 3.00 | 3.00 | -6.54% | 853,013 |
| Feb 27, 2026 | 3.73 | 3.94 | 3.18 | 3.21 | 3.21 | -13.24% | 1,689,405 |
| Feb 26, 2026 | 4.10 | 4.13 | 3.69 | 3.70 | 3.70 | -9.98% | 886,830 |
| Feb 25, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | 1.99% | 588,169 |
| Feb 24, 2026 | 3.92 | 4.10 | 3.91 | 4.03 | 4.03 | 2.81% | 341,391 |
| Feb 23, 2026 | 3.99 | 4.02 | 3.88 | 3.92 | 3.92 | -1.75% | 502,717 |
| Feb 20, 2026 | 3.96 | 4.11 | 3.94 | 3.99 | 3.99 | 0.25% | 355,030 |
| Feb 19, 2026 | 3.81 | 3.99 | 3.75 | 3.98 | 3.98 | 3.65% | 340,898 |
| Feb 18, 2026 | 3.75 | 3.93 | 3.72 | 3.84 | 3.84 | 2.67% | 1,031,190 |
| Feb 17, 2026 | 3.71 | 3.81 | 3.71 | 3.74 | 3.74 | 0.27% | 237,806 |
| Feb 13, 2026 | 3.75 | 3.88 | 3.72 | 3.73 | 3.73 | -0.27% | 586,039 |
| Feb 12, 2026 | 3.79 | 3.80 | 3.68 | 3.74 | 3.74 | -0.53% | 338,557 |
| Feb 11, 2026 | 3.82 | 3.86 | 3.66 | 3.76 | 3.76 | -2.08% | 328,535 |
| Feb 10, 2026 | 3.83 | 3.98 | 3.82 | 3.84 | 3.84 | 0.26% | 383,303 |
| Feb 9, 2026 | 3.74 | 3.88 | 3.68 | 3.83 | 3.83 | 1.59% | 677,132 |
| Feb 6, 2026 | 3.80 | 3.86 | 3.73 | 3.77 | 3.77 | 1.62% | 350,978 |
| Feb 5, 2026 | 3.85 | 3.91 | 3.70 | 3.71 | 3.71 | -4.87% | 818,722 |
| Feb 4, 2026 | 4.09 | 4.10 | 3.83 | 3.90 | 3.90 | -3.70% | 479,055 |
| Feb 3, 2026 | 4.17 | 4.34 | 4.03 | 4.05 | 4.05 | -4.26% | 582,024 |
| Feb 2, 2026 | 4.00 | 4.38 | 4.00 | 4.23 | 4.23 | 5.75% | 905,235 |
| Jan 30, 2026 | 3.96 | 4.04 | 3.92 | 4.00 | 4.00 | -0.25% | 666,802 |
| Jan 29, 2026 | 3.91 | 4.01 | 3.84 | 4.01 | 4.01 | 3.08% | 523,877 |
| Jan 28, 2026 | 3.96 | 4.02 | 3.87 | 3.89 | 3.89 | -2.51% | 444,958 |
| Jan 27, 2026 | 3.92 | 4.04 | 3.89 | 3.99 | 3.99 | 1.01% | 502,961 |
| Jan 26, 2026 | 3.91 | 4.02 | 3.86 | 3.95 | 3.95 | 0.77% | 447,926 |
| Jan 23, 2026 | 3.97 | 4.03 | 3.89 | 3.92 | 3.92 | -2.00% | 597,015 |
| Jan 22, 2026 | 3.86 | 4.10 | 3.84 | 4.00 | 4.00 | 4.17% | 915,388 |
| Jan 21, 2026 | 3.72 | 3.87 | 3.69 | 3.84 | 3.84 | 3.50% | 966,048 |
| 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% | 764,285 |
| Jan 15, 2026 | 3.90 | 4.00 | 3.84 | 3.97 | 3.97 | 2.58% | 764,198 |
| Jan 14, 2026 | 4.03 | 4.04 | 3.85 | 3.87 | 3.87 | -5.15% | 850,650 |
| Jan 13, 2026 | 4.21 | 4.21 | 4.01 | 4.08 | 4.08 | -3.55% | 625,283 |