Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
3.530
+0.190 (5.69%)
Jan 21, 2025, 4:00 PM EST - Market closed
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.38 | 3.55 | 3.35 | 3.53 | 3.53 | 5.69% | 263,990 |
| Jan 17, 2025 | 3.38 | 3.39 | 3.29 | 3.34 | 3.34 | 0.30% | 550,713 |
| Jan 16, 2025 | 3.23 | 3.33 | 3.20 | 3.33 | 3.33 | 3.10% | 681,931 |
| Jan 15, 2025 | 3.01 | 3.26 | 2.98 | 3.23 | 3.23 | 11.76% | 777,520 |
| Jan 14, 2025 | 3.04 | 3.08 | 2.88 | 2.89 | 2.89 | -3.67% | 236,783 |
| Jan 13, 2025 | 2.98 | 3.05 | 2.92 | 3.00 | 3.00 | -0.33% | 441,290 |
| Jan 10, 2025 | 3.02 | 3.07 | 2.95 | 3.01 | 3.01 | -3.83% | 764,998 |
| Jan 8, 2025 | 3.13 | 3.15 | 3.03 | 3.13 | 3.13 | -1.26% | 1,031,342 |
| Jan 7, 2025 | 3.15 | 3.24 | 3.09 | 3.17 | 3.17 | 1.60% | 395,417 |
| Jan 6, 2025 | 3.11 | 3.18 | 3.09 | 3.12 | 3.12 | 0.65% | 624,862 |
| Jan 3, 2025 | 3.03 | 3.13 | 2.97 | 3.10 | 3.10 | 2.31% | 309,522 |
| Jan 2, 2025 | 3.20 | 3.28 | 3.02 | 3.03 | 3.03 | -5.31% | 582,697 |
| Dec 31, 2024 | 3.18 | 3.27 | 3.12 | 3.20 | 3.20 | 1.27% | 522,442 |
| Dec 30, 2024 | 3.15 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 387,345 |
| Dec 27, 2024 | 3.39 | 3.39 | 3.10 | 3.19 | 3.19 | -2.74% | 350,688 |
| Dec 26, 2024 | 3.19 | 3.31 | 3.12 | 3.28 | 3.28 | 3.14% | 349,036 |
| Dec 24, 2024 | 3.26 | 3.30 | 3.17 | 3.18 | 3.18 | - | 237,934 |
| Dec 23, 2024 | 3.10 | 3.23 | 3.02 | 3.18 | 3.18 | 4.26% | 375,100 |
| Dec 20, 2024 | 3.06 | 3.25 | 3.05 | 3.05 | 3.05 | -1.93% | 1,834,579 |
| Dec 19, 2024 | 3.35 | 3.35 | 3.11 | 3.11 | 3.11 | -4.01% | 639,703 |
| Dec 18, 2024 | 3.59 | 3.61 | 3.22 | 3.24 | 3.24 | -9.24% | 1,354,954 |
| Dec 17, 2024 | 3.56 | 3.68 | 3.51 | 3.57 | 3.57 | 0.56% | 410,767 |
| Dec 16, 2024 | 3.45 | 3.56 | 3.36 | 3.55 | 3.55 | 4.41% | 390,298 |
| Dec 13, 2024 | 3.50 | 3.50 | 3.28 | 3.40 | 3.40 | -3.68% | 533,181 |
| Dec 12, 2024 | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -3.55% | 500,520 |
| Dec 11, 2024 | 3.66 | 3.72 | 3.51 | 3.66 | 3.66 | -0.54% | 584,926 |
| Dec 10, 2024 | 3.50 | 3.75 | 3.45 | 3.68 | 3.68 | 5.14% | 593,165 |
| Dec 9, 2024 | 3.69 | 3.69 | 3.48 | 3.50 | 3.50 | -4.89% | 448,089 |
| Dec 6, 2024 | 3.62 | 3.70 | 3.61 | 3.68 | 3.68 | 2.51% | 676,869 |
| Dec 5, 2024 | 3.82 | 3.94 | 3.58 | 3.59 | 3.59 | -5.77% | 963,694 |
| Dec 4, 2024 | 3.97 | 3.97 | 3.73 | 3.81 | 3.81 | -4.03% | 2,343,361 |
| Dec 3, 2024 | 3.91 | 4.01 | 3.82 | 3.97 | 3.97 | 2.85% | 2,896,570 |
| Dec 2, 2024 | 3.93 | 3.93 | 3.69 | 3.86 | 3.86 | -0.26% | 2,805,267 |
| Nov 29, 2024 | 3.92 | 3.94 | 3.83 | 3.87 | 3.87 | -0.77% | 629,724 |
| Nov 27, 2024 | 3.99 | 4.04 | 3.89 | 3.90 | 3.90 | -1.52% | 781,469 |
| Nov 26, 2024 | 4.00 | 4.02 | 3.87 | 3.96 | 3.96 | -1.98% | 846,443 |
| Nov 25, 2024 | 4.09 | 4.14 | 3.93 | 4.04 | 4.04 | -0.25% | 880,149 |
| Nov 22, 2024 | 4.08 | 4.21 | 4.01 | 4.05 | 4.05 | 0.75% | 1,173,806 |
| Nov 21, 2024 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | 1.26% | 755,479 |
| Nov 20, 2024 | 4.07 | 4.16 | 3.90 | 3.97 | 3.97 | -2.70% | 763,616 |
| Nov 19, 2024 | 3.95 | 4.11 | 3.88 | 4.08 | 4.08 | 3.55% | 702,531 |
| Nov 18, 2024 | 3.90 | 4.08 | 3.76 | 3.94 | 3.94 | 2.07% | 1,114,049 |
| Nov 15, 2024 | 4.11 | 4.12 | 3.77 | 3.86 | 3.86 | -3.62% | 687,109 |
| Nov 14, 2024 | 4.29 | 4.35 | 3.63 | 4.01 | 4.01 | -9.59% | 1,785,437 |
| Nov 13, 2024 | 3.85 | 4.57 | 3.73 | 4.43 | 4.43 | 28.41% | 2,498,191 |
| Nov 12, 2024 | 3.55 | 3.62 | 3.39 | 3.45 | 3.45 | -1.43% | 552,549 |
| Nov 11, 2024 | 3.34 | 3.55 | 3.33 | 3.50 | 3.50 | 6.71% | 621,349 |
| Nov 8, 2024 | 3.29 | 3.34 | 3.20 | 3.28 | 3.28 | 0.61% | 284,262 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.16 | 3.26 | 3.26 | 1.56% | 464,300 |
| Nov 6, 2024 | 3.19 | 3.25 | 3.07 | 3.21 | 3.21 | 5.59% | 560,593 |
| Nov 5, 2024 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | 1.67% | 224,394 |
| Nov 4, 2024 | 2.78 | 3.01 | 2.75 | 2.99 | 2.99 | 7.55% | 371,751 |
| Nov 1, 2024 | 2.81 | 2.84 | 2.77 | 2.78 | 2.78 | 0.36% | 144,497 |
| Oct 31, 2024 | 2.89 | 2.91 | 2.76 | 2.77 | 2.77 | -4.15% | 209,947 |
| Oct 30, 2024 | 2.97 | 3.01 | 2.89 | 2.89 | 2.89 | -3.02% | 118,014 |
| Oct 29, 2024 | 2.92 | 3.02 | 2.90 | 2.98 | 2.98 | 1.02% | 1,092,214 |
| Oct 28, 2024 | 2.85 | 2.98 | 2.85 | 2.95 | 2.95 | 5.36% | 905,145 |
| Oct 25, 2024 | 2.90 | 2.91 | 2.79 | 2.80 | 2.80 | -2.44% | 161,751 |
| Oct 24, 2024 | 2.93 | 2.93 | 2.82 | 2.87 | 2.87 | -0.69% | 180,302 |
| Oct 23, 2024 | 3.07 | 3.09 | 2.87 | 2.89 | 2.89 | -6.77% | 156,769 |
| Oct 22, 2024 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | -0.32% | 166,588 |
| Oct 21, 2024 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -1.58% | 262,365 |
| Oct 18, 2024 | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | 2.93% | 200,789 |
| Oct 17, 2024 | 3.25 | 3.25 | 3.05 | 3.07 | 3.07 | -5.54% | 189,277 |
| Oct 16, 2024 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | 1.56% | 304,484 |
| Oct 15, 2024 | 3.11 | 3.24 | 3.10 | 3.20 | 3.20 | 3.56% | 365,336 |
| Oct 14, 2024 | 3.07 | 3.13 | 3.04 | 3.09 | 3.09 | 0.65% | 2,587,909 |
| Oct 11, 2024 | 2.90 | 3.08 | 2.90 | 3.07 | 3.07 | 5.86% | 206,302 |
| Oct 10, 2024 | 2.95 | 3.02 | 2.89 | 2.90 | 2.90 | -3.97% | 247,742 |
| Oct 9, 2024 | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | 1.00% | 308,389 |
| Oct 8, 2024 | 2.99 | 3.08 | 2.92 | 2.99 | 2.99 | - | 572,005 |
| Oct 7, 2024 | 3.06 | 3.09 | 2.97 | 2.99 | 2.99 | -2.92% | 240,925 |
| Oct 4, 2024 | 2.92 | 3.08 | 2.88 | 3.08 | 3.08 | 7.69% | 231,133 |
| Oct 3, 2024 | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | 0.35% | 246,018 |
| Oct 2, 2024 | 2.82 | 2.89 | 2.79 | 2.85 | 2.85 | 1.06% | 203,517 |
| Oct 1, 2024 | 2.92 | 2.94 | 2.77 | 2.82 | 2.82 | -1.40% | 280,676 |
| Sep 30, 2024 | 2.89 | 2.96 | 2.84 | 2.86 | 2.86 | -1.04% | 525,333 |
| Sep 27, 2024 | 2.85 | 3.00 | 2.85 | 2.89 | 2.89 | 2.48% | 528,179 |
| Sep 26, 2024 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | 1.81% | 220,570 |
| Sep 25, 2024 | 2.93 | 2.95 | 2.77 | 2.77 | 2.77 | -4.81% | 471,867 |
| Sep 24, 2024 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 3.19% | 293,188 |
| Sep 23, 2024 | 2.86 | 2.86 | 2.74 | 2.82 | 2.82 | -0.35% | 367,571 |
| Sep 20, 2024 | 2.87 | 2.93 | 2.82 | 2.83 | 2.83 | -3.41% | 647,465 |
| Sep 19, 2024 | 2.95 | 3.00 | 2.81 | 2.93 | 2.93 | 2.81% | 222,990 |
| Sep 18, 2024 | 2.92 | 3.01 | 2.84 | 2.85 | 2.85 | -2.06% | 617,509 |
| Sep 17, 2024 | 2.88 | 2.99 | 2.84 | 2.91 | 2.91 | 1.75% | 262,038 |
| Sep 16, 2024 | 2.82 | 2.88 | 2.75 | 2.86 | 2.86 | 1.78% | 278,173 |
| Sep 13, 2024 | 2.67 | 2.81 | 2.67 | 2.81 | 2.81 | 7.66% | 363,057 |
| Sep 12, 2024 | 2.58 | 2.62 | 2.48 | 2.61 | 2.61 | 1.95% | 964,365 |
| Sep 11, 2024 | 2.55 | 2.57 | 2.49 | 2.56 | 2.56 | - | 400,880 |
| Sep 10, 2024 | 2.55 | 2.57 | 2.47 | 2.56 | 2.56 | 0.79% | 434,750 |
| Sep 9, 2024 | 2.48 | 2.61 | 2.48 | 2.54 | 2.54 | 2.83% | 295,589 |
| Sep 6, 2024 | 2.63 | 2.71 | 2.46 | 2.47 | 2.47 | -6.44% | 275,669 |
| Sep 5, 2024 | 2.75 | 2.76 | 2.62 | 2.64 | 2.64 | -2.22% | 215,378 |
| Sep 4, 2024 | 2.70 | 2.77 | 2.65 | 2.70 | 2.70 | -1.10% | 298,300 |
| Sep 3, 2024 | 2.83 | 2.90 | 2.71 | 2.73 | 2.73 | -5.21% | 1,729,856 |
| Aug 30, 2024 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -0.69% | 375,130 |
| Aug 29, 2024 | 2.97 | 3.02 | 2.88 | 2.90 | 2.90 | -1.02% | 441,856 |
| Aug 28, 2024 | 2.92 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 193,101 |
| Aug 27, 2024 | 3.00 | 3.01 | 2.90 | 2.94 | 2.94 | -2.97% | 211,822 |