Organogenesis Holdings Inc. (ORGO)

NASDAQ: ORGO · Real-Time Price · USD

2.370

-0.160 (-6.32%)

At close: May 8, 2026, 4:00 PM EDT

2.340

-0.030 (-1.27%)

After-hours: May 8, 2026, 7:22 PM EDT

Organogenesis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.04	2.46	2.04	2.37	2.37	-6.32%	2,964,578
May 7, 2026	2.60	2.67	2.49	2.53	2.53	-1.17%	1,784,734
May 6, 2026	2.61	2.64	2.52	2.56	2.56	-1.16%	839,454
May 5, 2026	2.56	2.65	2.54	2.59	2.59	1.17%	1,341,444
May 4, 2026	2.56	2.73	2.49	2.56	2.56	-0.39%	2,098,113
May 1, 2026	2.35	2.67	2.33	2.57	2.57	9.36%	2,722,408
Apr 30, 2026	2.30	2.37	2.29	2.35	2.35	2.17%	980,094
Apr 29, 2026	2.39	2.41	2.28	2.30	2.30	-4.17%	1,170,538
Apr 28, 2026	2.38	2.45	2.36	2.40	2.40	0.42%	992,914
Apr 27, 2026	2.36	2.46	2.35	2.39	2.39	1.70%	1,113,637
Apr 24, 2026	2.33	2.40	2.30	2.35	2.35	0.86%	947,998
Apr 23, 2026	2.41	2.41	2.32	2.33	2.33	-3.32%	1,147,686
Apr 22, 2026	2.43	2.51	2.39	2.41	2.41	-	1,097,959
Apr 21, 2026	2.52	2.57	2.41	2.41	2.41	-4.37%	830,107
Apr 20, 2026	2.49	2.55	2.45	2.52	2.52	0.80%	766,898
Apr 17, 2026	2.59	2.60	2.49	2.50	2.50	-1.96%	1,454,144
Apr 16, 2026	2.61	2.66	2.46	2.55	2.55	-1.92%	1,798,991
Apr 15, 2026	2.50	2.63	2.49	2.60	2.60	3.59%	967,126
Apr 14, 2026	2.38	2.51	2.35	2.51	2.51	5.46%	1,220,262
Apr 13, 2026	2.36	2.43	2.31	2.38	2.38	-	1,671,977
Apr 10, 2026	2.29	2.44	2.27	2.38	2.38	3.93%	2,542,337
Apr 9, 2026	2.40	2.43	2.23	2.29	2.29	-4.18%	1,882,935
Apr 8, 2026	2.37	2.56	2.30	2.39	2.39	5.75%	4,739,309
Apr 7, 2026	2.49	2.63	2.23	2.26	2.26	0.89%	18,501,176
Apr 6, 2026	2.27	2.37	2.23	2.24	2.24	-	2,709,110
Apr 2, 2026	2.28	2.29	2.21	2.24	2.24	-3.03%	507,250
Apr 1, 2026	2.41	2.48	2.30	2.31	2.31	-2.53%	1,035,371
Mar 31, 2026	2.32	2.39	2.29	2.37	2.37	3.49%	402,490
Mar 30, 2026	2.30	2.32	2.26	2.29	2.29	-	417,166
Mar 27, 2026	2.40	2.43	2.28	2.29	2.29	-5.37%	497,530
Mar 26, 2026	2.45	2.51	2.40	2.42	2.42	-0.82%	493,489
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%	451,333
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