Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
4.320
-0.180 (-4.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.38 | 4.42 | 4.24 | 4.32 | 4.32 | -4.00% | 1,895,355 |
| Mar 28, 2025 | 4.64 | 4.68 | 4.45 | 4.50 | 4.50 | -3.64% | 1,431,578 |
| Mar 27, 2025 | 4.68 | 4.75 | 4.56 | 4.67 | 4.67 | -0.53% | 567,217 |
| Mar 26, 2025 | 5.22 | 5.29 | 4.69 | 4.70 | 4.70 | -10.06% | 1,185,891 |
| Mar 25, 2025 | 5.56 | 5.57 | 5.05 | 5.22 | 5.22 | -3.69% | 1,253,183 |
| Mar 24, 2025 | 4.96 | 5.51 | 4.87 | 5.42 | 5.42 | 11.07% | 1,925,066 |
| Mar 21, 2025 | 4.92 | 5.03 | 4.80 | 4.88 | 4.88 | - | 2,233,885 |
| Mar 20, 2025 | 4.97 | 5.12 | 4.87 | 4.88 | 4.88 | -3.75% | 931,396 |
| Mar 19, 2025 | 5.09 | 5.12 | 4.86 | 5.07 | 5.07 | 1.60% | 892,197 |
| Mar 18, 2025 | 4.95 | 5.21 | 4.88 | 4.99 | 4.99 | 0.40% | 1,149,311 |
| Mar 17, 2025 | 5.01 | 5.22 | 4.91 | 4.97 | 4.97 | -0.80% | 1,434,545 |
| Mar 14, 2025 | 5.26 | 5.40 | 4.99 | 5.01 | 5.01 | -4.57% | 1,039,337 |
| Mar 13, 2025 | 5.28 | 5.32 | 5.17 | 5.25 | 5.25 | -0.19% | 658,066 |
| Mar 12, 2025 | 5.30 | 5.39 | 5.25 | 5.26 | 5.26 | -0.75% | 807,156 |
| Mar 11, 2025 | 5.17 | 5.40 | 5.06 | 5.30 | 5.30 | 3.31% | 1,139,177 |
| Mar 10, 2025 | 5.16 | 5.31 | 5.05 | 5.13 | 5.13 | -0.48% | 1,213,641 |
| Mar 7, 2025 | 5.64 | 5.71 | 5.01 | 5.16 | 5.16 | -8.52% | 1,344,533 |
| Mar 6, 2025 | 5.92 | 5.96 | 5.46 | 5.64 | 5.64 | -6.24% | 1,264,195 |
| Mar 5, 2025 | 5.23 | 6.09 | 5.14 | 6.01 | 6.01 | 19.25% | 2,518,436 |
| Mar 4, 2025 | 5.41 | 5.41 | 4.99 | 5.04 | 5.04 | -6.84% | 1,916,901 |
| Mar 3, 2025 | 5.99 | 6.71 | 5.34 | 5.41 | 5.41 | -12.88% | 5,980,833 |
| Feb 28, 2025 | 4.06 | 6.40 | 3.98 | 6.21 | 6.21 | 102.28% | 57,987,267 |
| Feb 27, 2025 | 3.25 | 3.31 | 3.07 | 3.07 | 3.07 | -5.54% | 1,511,635 |
| Feb 26, 2025 | 3.24 | 3.31 | 3.18 | 3.25 | 3.25 | 1.25% | 231,531 |
| Feb 25, 2025 | 3.22 | 3.26 | 3.13 | 3.21 | 3.21 | 0.94% | 314,303 |
| Feb 24, 2025 | 3.25 | 3.27 | 3.14 | 3.18 | 3.18 | -0.93% | 381,185 |
| Feb 21, 2025 | 3.46 | 3.47 | 3.20 | 3.21 | 3.21 | -5.03% | 266,631 |
| Feb 20, 2025 | 3.51 | 3.54 | 3.38 | 3.38 | 3.38 | -4.25% | 290,871 |
| Feb 19, 2025 | 3.61 | 3.69 | 3.53 | 3.53 | 3.53 | -3.29% | 219,271 |
| Feb 18, 2025 | 3.72 | 3.75 | 3.59 | 3.65 | 3.65 | -1.35% | 1,086,712 |
| Feb 14, 2025 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | 0.54% | 216,867 |
| Feb 13, 2025 | 3.70 | 3.72 | 3.60 | 3.68 | 3.68 | 0.55% | 263,691 |
| Feb 12, 2025 | 3.51 | 3.67 | 3.50 | 3.66 | 3.66 | 1.39% | 317,718 |
| Feb 11, 2025 | 3.50 | 3.65 | 3.50 | 3.61 | 3.61 | 1.12% | 304,429 |
| Feb 10, 2025 | 3.49 | 3.58 | 3.47 | 3.57 | 3.57 | 3.18% | 213,206 |
| Feb 7, 2025 | 3.42 | 3.57 | 3.42 | 3.46 | 3.46 | -2.54% | 427,110 |
| Feb 6, 2025 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | -1.39% | 189,101 |
| Feb 5, 2025 | 3.52 | 3.63 | 3.52 | 3.60 | 3.60 | 3.45% | 276,461 |
| Feb 4, 2025 | 3.41 | 3.54 | 3.40 | 3.48 | 3.48 | 2.05% | 224,559 |
| Feb 3, 2025 | 3.57 | 3.62 | 3.40 | 3.41 | 3.41 | -7.34% | 304,173 |
| Jan 31, 2025 | 3.76 | 3.84 | 3.62 | 3.68 | 3.68 | -2.39% | 775,628 |
| Jan 30, 2025 | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -0.79% | 293,312 |
| Jan 29, 2025 | 3.56 | 3.85 | 3.56 | 3.80 | 3.80 | 6.74% | 399,252 |
| Jan 28, 2025 | 3.74 | 3.83 | 3.53 | 3.56 | 3.56 | -4.81% | 764,532 |
| Jan 27, 2025 | 3.51 | 3.76 | 3.51 | 3.74 | 3.74 | 5.06% | 565,098 |
| Jan 24, 2025 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | 0.85% | 353,191 |
| Jan 23, 2025 | 3.44 | 3.54 | 3.42 | 3.53 | 3.53 | 0.86% | 314,865 |
| Jan 22, 2025 | 3.52 | 3.54 | 3.46 | 3.50 | 3.50 | -0.85% | 541,958 |
| Jan 21, 2025 | 3.38 | 3.55 | 3.35 | 3.53 | 3.53 | 5.69% | 554,384 |
| Jan 17, 2025 | 3.38 | 3.39 | 3.29 | 3.34 | 3.34 | 0.30% | 550,713 |