Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
3.030
+0.150 (5.21%)
At close: Jun 6, 2025, 4:00 PM
3.390
+0.360 (11.88%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.96 | 3.14 | 2.94 | 3.03 | 3.03 | 5.21% | 1,215,198 |
| Jun 5, 2025 | 2.86 | 2.98 | 2.82 | 2.88 | 2.88 | 0.70% | 741,119 |
| Jun 4, 2025 | 2.80 | 2.88 | 2.74 | 2.86 | 2.86 | 1.78% | 763,828 |
| Jun 3, 2025 | 2.69 | 2.84 | 2.61 | 2.81 | 2.81 | 5.64% | 1,063,719 |
| Jun 2, 2025 | 2.75 | 2.82 | 2.65 | 2.66 | 2.66 | -2.92% | 1,193,006 |
| May 30, 2025 | 2.83 | 2.88 | 2.73 | 2.74 | 2.74 | -3.86% | 806,613 |
| May 29, 2025 | 2.88 | 2.91 | 2.81 | 2.85 | 2.85 | -0.70% | 814,885 |
| May 28, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -3.37% | 627,778 |
| May 27, 2025 | 2.99 | 2.99 | 2.86 | 2.97 | 2.97 | 2.41% | 875,126 |
| May 23, 2025 | 2.93 | 2.99 | 2.90 | 2.90 | 2.90 | -2.36% | 609,383 |
| May 22, 2025 | 3.00 | 3.06 | 2.97 | 2.97 | 2.97 | -1.33% | 595,427 |
| May 21, 2025 | 3.19 | 3.24 | 2.98 | 3.01 | 3.01 | -7.67% | 748,444 |
| May 20, 2025 | 3.23 | 3.28 | 3.14 | 3.26 | 3.26 | 0.93% | 595,373 |
| May 19, 2025 | 3.05 | 3.26 | 3.05 | 3.23 | 3.23 | 4.87% | 919,897 |
| May 16, 2025 | 3.03 | 3.12 | 3.01 | 3.08 | 3.08 | 1.65% | 751,915 |
| May 15, 2025 | 3.02 | 3.06 | 2.96 | 3.03 | 3.03 | 0.66% | 1,046,604 |
| May 14, 2025 | 3.14 | 3.22 | 3.00 | 3.01 | 3.01 | -4.44% | 1,425,599 |
| May 13, 2025 | 2.99 | 3.25 | 2.88 | 3.15 | 3.15 | 5.53% | 2,367,056 |
| May 12, 2025 | 3.21 | 3.32 | 2.98 | 2.99 | 2.99 | -2.45% | 2,286,332 |
| May 9, 2025 | 4.55 | 4.55 | 2.90 | 3.06 | 3.06 | -42.70% | 11,240,171 |
| May 8, 2025 | 5.28 | 5.55 | 5.14 | 5.34 | 5.34 | 3.09% | 2,276,882 |
| May 7, 2025 | 5.22 | 5.34 | 5.14 | 5.18 | 5.18 | -0.38% | 1,002,015 |
| May 6, 2025 | 5.24 | 5.42 | 5.15 | 5.20 | 5.20 | -2.26% | 1,472,257 |
| May 5, 2025 | 5.27 | 5.40 | 5.06 | 5.32 | 5.32 | 0.76% | 1,267,151 |
| May 2, 2025 | 5.04 | 5.51 | 5.00 | 5.28 | 5.28 | 6.45% | 2,769,912 |
| May 1, 2025 | 4.88 | 4.97 | 4.76 | 4.96 | 4.96 | 1.02% | 1,091,048 |
| Apr 30, 2025 | 4.89 | 4.93 | 4.66 | 4.91 | 4.91 | 0.61% | 1,664,422 |
| Apr 29, 2025 | 4.68 | 4.91 | 4.65 | 4.88 | 4.88 | 4.50% | 1,879,310 |
| Apr 28, 2025 | 4.55 | 4.73 | 4.55 | 4.67 | 4.67 | 2.41% | 954,021 |
| Apr 25, 2025 | 4.48 | 4.56 | 4.21 | 4.56 | 4.56 | 0.66% | 886,048 |
| Apr 24, 2025 | 4.46 | 4.61 | 4.41 | 4.53 | 4.53 | 1.80% | 3,874,018 |
| Apr 23, 2025 | 4.50 | 4.68 | 4.38 | 4.45 | 4.45 | 2.77% | 1,380,784 |
| Apr 22, 2025 | 4.32 | 4.43 | 4.15 | 4.33 | 4.33 | 2.85% | 3,693,242 |
| Apr 21, 2025 | 4.17 | 4.28 | 4.14 | 4.21 | 4.21 | -0.24% | 636,260 |
| Apr 17, 2025 | 4.20 | 4.31 | 4.11 | 4.22 | 4.22 | -0.71% | 626,939 |
| Apr 16, 2025 | 4.31 | 4.38 | 4.16 | 4.25 | 4.25 | -1.62% | 973,196 |
| Apr 15, 2025 | 4.28 | 4.33 | 4.15 | 4.32 | 4.32 | -0.23% | 1,344,868 |
| Apr 14, 2025 | 4.36 | 4.39 | 4.09 | 4.33 | 4.33 | 1.64% | 1,502,035 |
| Apr 11, 2025 | 3.74 | 4.28 | 3.57 | 4.26 | 4.26 | 13.60% | 3,996,114 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | -8.09% | 593,358 |
| Apr 9, 2025 | 3.62 | 4.26 | 3.53 | 4.08 | 4.08 | 10.27% | 1,208,794 |
| Apr 8, 2025 | 4.03 | 4.11 | 3.62 | 3.70 | 3.70 | -4.88% | 1,105,313 |
| Apr 7, 2025 | 3.66 | 4.06 | 3.52 | 3.89 | 3.89 | 0.52% | 1,387,285 |
| Apr 4, 2025 | 4.00 | 4.04 | 3.67 | 3.87 | 3.87 | -4.91% | 1,820,762 |
| Apr 3, 2025 | 4.18 | 4.21 | 4.01 | 4.07 | 4.07 | -6.44% | 1,045,141 |
| Apr 2, 2025 | 4.24 | 4.45 | 4.21 | 4.35 | 4.35 | 1.64% | 632,899 |
| Apr 1, 2025 | 4.33 | 4.39 | 4.23 | 4.28 | 4.28 | -0.93% | 950,362 |
| Mar 31, 2025 | 4.38 | 4.42 | 4.24 | 4.32 | 4.32 | -4.00% | 1,895,633 |
| 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 |