Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
1.490
-0.040 (-2.61%)
At close: Sep 11, 2026, 4:00 PM EDT
1.501
+0.010 (0.70%)
After-hours: Sep 11, 2026, 7:38 PM EDT
Organogenesis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -2.61% | 844,141 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -2.55% | 912,461 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 465,724 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -6.43% | 979,083 |
| Sep 4, 2026 | 1.65 | 1.73 | 1.63 | 1.71 | 1.71 | 4.27% | 665,507 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | 1.64 | -1.80% | 561,271 |
| Sep 2, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | 2.45% | 990,658 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -5.23% | 1,049,190 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 637,968 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 357,536 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 524,920 |
| Aug 26, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | 0.57% | 375,561 |
| Aug 25, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 4.19% | 602,453 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -7.22% | 783,781 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 563,079 |
| Aug 20, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | 1.84 | -3.66% | 730,813 |
| Aug 19, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | 1.91 | 6.70% | 604,728 |
| Aug 18, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 4.07% | 629,939 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -3.91% | 655,507 |
| Aug 14, 2026 | 1.76 | 1.81 | 1.72 | 1.79 | 1.79 | 1.70% | 547,572 |
| Aug 13, 2026 | 1.80 | 1.86 | 1.76 | 1.76 | 1.76 | -2.76% | 786,432 |
| Aug 12, 2026 | 1.89 | 1.93 | 1.76 | 1.81 | 1.81 | -4.23% | 855,463 |
| Aug 11, 2026 | 1.86 | 1.90 | 1.76 | 1.89 | 1.89 | 1.61% | 973,775 |
| Aug 10, 2026 | 1.87 | 2.01 | 1.85 | 1.86 | 1.86 | - | 1,163,640 |
| Aug 7, 2026 | 1.75 | 1.88 | 1.54 | 1.86 | 1.86 | -22.82% | 4,852,470 |
| Aug 6, 2026 | 2.37 | 2.43 | 2.34 | 2.41 | 2.41 | 1.69% | 524,745 |
| Aug 5, 2026 | 2.38 | 2.40 | 2.32 | 2.37 | 2.37 | - | 660,748 |
| Aug 4, 2026 | 2.37 | 2.43 | 2.35 | 2.37 | 2.37 | 1.28% | 831,555 |
| 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 |
| Jul 23, 2026 | 2.45 | 2.48 | 2.35 | 2.43 | 2.43 | -1.62% | 782,994 |
| Jul 22, 2026 | 2.67 | 2.68 | 2.41 | 2.47 | 2.47 | -7.84% | 739,937 |
| Jul 21, 2026 | 2.61 | 2.69 | 2.61 | 2.68 | 2.68 | 1.90% | 523,789 |
| Jul 20, 2026 | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | 0.38% | 403,371 |
| Jul 17, 2026 | 2.61 | 2.69 | 2.58 | 2.62 | 2.62 | -1.87% | 542,806 |
| Jul 16, 2026 | 2.49 | 2.68 | 2.49 | 2.67 | 2.67 | 7.23% | 849,839 |
| Jul 15, 2026 | 2.34 | 2.54 | 2.32 | 2.49 | 2.49 | 6.41% | 796,468 |
| Jul 14, 2026 | 2.27 | 2.35 | 2.24 | 2.34 | 2.34 | 3.08% | 1,195,652 |
| Jul 13, 2026 | 2.40 | 2.40 | 2.24 | 2.27 | 2.27 | -5.42% | 1,029,399 |
| Jul 10, 2026 | 2.47 | 2.47 | 2.36 | 2.40 | 2.40 | -2.44% | 1,340,506 |
| Jul 9, 2026 | 2.47 | 2.52 | 2.43 | 2.46 | 2.46 | -0.40% | 331,213 |
| Jul 8, 2026 | 2.47 | 2.53 | 2.40 | 2.47 | 2.47 | -1.20% | 658,391 |
| Jul 7, 2026 | 2.48 | 2.59 | 2.41 | 2.50 | 2.50 | 0.81% | 555,757 |
| Jul 6, 2026 | 2.37 | 2.49 | 2.35 | 2.48 | 2.48 | 5.08% | 655,968 |
| Jul 2, 2026 | 2.44 | 2.48 | 2.34 | 2.36 | 2.36 | -3.28% | 757,975 |