Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
1.330
-0.070 (-5.00%)
At close: Oct 2, 2026, 4:00 PM EDT
1.340
+0.010 (0.75%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Organogenesis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 536,581 |
| Oct 1, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 684,498 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.08% | 532,458 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.36% | 460,393 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 420,035 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | -0.70% | 576,070 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 532,660 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 415,614 |
| Sep 22, 2026 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 5.71% | 412,676 |
| Sep 21, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 355,873 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 4.41% | 1,003,439 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 506,859 |
| Sep 16, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -4.79% | 943,811 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 445,072 |
| Sep 14, 2026 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 646,884 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -2.61% | 844,153 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -2.55% | 912,472 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 465,736 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -6.43% | 979,733 |
| Sep 4, 2026 | 1.65 | 1.73 | 1.63 | 1.71 | 1.71 | 4.27% | 665,542 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | 1.64 | -1.80% | 561,481 |
| Sep 2, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | 2.45% | 991,053 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -5.23% | 1,059,579 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 638,395 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 358,928 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 526,139 |
| Aug 26, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | 0.57% | 376,712 |
| Aug 25, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 4.19% | 679,198 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -7.22% | 792,633 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 563,532 |
| Aug 20, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | 1.84 | -3.66% | 732,819 |
| Aug 19, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | 1.91 | 6.70% | 604,765 |
| Aug 18, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 4.07% | 642,324 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -3.91% | 655,765 |
| Aug 14, 2026 | 1.76 | 1.81 | 1.72 | 1.79 | 1.79 | 1.70% | 547,616 |
| Aug 13, 2026 | 1.80 | 1.86 | 1.76 | 1.76 | 1.76 | -2.76% | 789,341 |
| Aug 12, 2026 | 1.89 | 1.93 | 1.76 | 1.81 | 1.81 | -4.23% | 883,563 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.76 | 1.89 | 1.89 | 1.61% | 974,317 |
| Aug 10, 2026 | 1.87 | 2.01 | 1.85 | 1.86 | 1.86 | - | 1,167,804 |
| Aug 7, 2026 | 1.75 | 1.88 | 1.54 | 1.86 | 1.86 | -22.82% | 4,856,513 |
| Aug 6, 2026 | 2.37 | 2.43 | 2.34 | 2.41 | 2.41 | 1.69% | 727,697 |
| Aug 5, 2026 | 2.38 | 2.40 | 2.32 | 2.37 | 2.37 | - | 660,798 |
| Aug 4, 2026 | 2.37 | 2.43 | 2.35 | 2.37 | 2.37 | 1.28% | 831,556 |
| Aug 3, 2026 | 2.40 | 2.45 | 2.32 | 2.34 | 2.34 | -1.27% | 780,615 |
| Jul 31, 2026 | 2.48 | 2.48 | 2.30 | 2.37 | 2.37 | -3.27% | 1,058,063 |
| Jul 30, 2026 | 2.51 | 2.52 | 2.39 | 2.45 | 2.45 | -2.78% | 538,751 |
| Jul 29, 2026 | 2.54 | 2.58 | 2.47 | 2.52 | 2.52 | -0.40% | 419,928 |
| Jul 28, 2026 | 2.57 | 2.61 | 2.53 | 2.53 | 2.53 | -0.78% | 301,186 |
| Jul 27, 2026 | 2.41 | 2.60 | 2.41 | 2.55 | 2.55 | 6.69% | 410,975 |
| Jul 24, 2026 | 2.43 | 2.44 | 2.32 | 2.39 | 2.39 | -1.65% | 1,179,218 |