Organogenesis Holdings Inc. (ORGO)

NASDAQ: ORGO · Real-Time Price · USD

2.270

-0.130 (-5.42%)

At close: Jul 13, 2026, 4:00 PM EDT

2.270

0.00 (0.00%)

Pre-market: Jul 14, 2026, 4:18 AM EDT

Organogenesis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.40	2.40	2.24	2.27	2.27	-5.42%	1,029,298
Jul 10, 2026	2.47	2.47	2.36	2.40	2.40	-2.44%	1,339,750
Jul 9, 2026	2.47	2.52	2.43	2.46	2.46	-0.40%	331,195
Jul 8, 2026	2.47	2.53	2.40	2.47	2.47	-1.20%	658,383
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
Jul 1, 2026	2.43	2.47	2.35	2.44	2.44	0.41%	510,749
Jun 30, 2026	2.39	2.44	2.31	2.43	2.43	0.41%	599,005
Jun 29, 2026	2.44	2.47	2.36	2.42	2.42	-0.41%	549,239
Jun 26, 2026	2.41	2.46	2.38	2.43	2.43	-	2,844,153
Jun 25, 2026	2.43	2.52	2.41	2.43	2.43	-0.41%	473,439
Jun 24, 2026	2.43	2.55	2.43	2.44	2.44	0.41%	551,207
Jun 23, 2026	2.42	2.45	2.32	2.43	2.43	-	1,013,102
Jun 22, 2026	2.44	2.48	2.38	2.43	2.43	-0.41%	539,850
Jun 18, 2026	2.36	2.45	2.36	2.44	2.44	4.27%	682,076
Jun 17, 2026	2.37	2.46	2.32	2.34	2.34	-2.50%	758,596
Jun 16, 2026	2.42	2.42	2.31	2.40	2.40	-0.41%	500,994
Jun 15, 2026	2.39	2.44	2.35	2.41	2.41	2.99%	1,123,667
Jun 12, 2026	2.39	2.42	2.32	2.34	2.34	-1.68%	760,794
Jun 11, 2026	2.44	2.47	2.34	2.38	2.38	-3.64%	834,113
Jun 10, 2026	2.46	2.58	2.44	2.47	2.47	-0.40%	503,162
Jun 9, 2026	2.38	2.53	2.38	2.48	2.48	4.20%	519,362
Jun 8, 2026	2.41	2.45	2.34	2.38	2.38	-1.65%	438,357
Jun 5, 2026	2.45	2.51	2.41	2.42	2.42	-2.42%	673,625
Jun 4, 2026	2.34	2.49	2.33	2.48	2.48	6.44%	1,187,482
Jun 3, 2026	2.25	2.37	2.21	2.33	2.33	4.02%	809,424
Jun 2, 2026	2.32	2.32	2.18	2.24	2.24	-5.08%	878,654
Jun 1, 2026	2.56	2.56	2.34	2.36	2.36	-8.17%	956,805
May 29, 2026	2.61	2.68	2.55	2.57	2.57	-1.91%	928,884
May 28, 2026	2.61	2.67	2.54	2.62	2.62	-1.50%	1,548,683
May 27, 2026	2.62	2.72	2.61	2.66	2.66	-	1,986,945
May 26, 2026	2.66	2.69	2.55	2.66	2.66	-	584,399
May 22, 2026	2.65	2.69	2.61	2.66	2.66	-	487,998
May 21, 2026	2.52	2.67	2.49	2.66	2.66	4.31%	807,226
May 20, 2026	2.44	2.57	2.44	2.55	2.55	4.94%	909,102
May 19, 2026	2.48	2.53	2.42	2.43	2.43	-2.02%	1,230,457
May 18, 2026	2.38	2.50	2.38	2.48	2.48	2.90%	1,932,245
May 15, 2026	2.55	2.65	2.39	2.41	2.41	-6.95%	1,948,905
May 14, 2026	2.72	2.79	2.55	2.59	2.59	-4.07%	3,053,913
May 13, 2026	2.37	2.71	2.37	2.70	2.70	12.03%	1,958,202
May 12, 2026	2.30	2.45	2.29	2.41	2.41	3.43%	1,186,068
May 11, 2026	2.37	2.38	2.25	2.33	2.33	-1.69%	1,276,595
May 8, 2026	2.04	2.46	2.04	2.37	2.37	-6.32%	2,965,273
May 7, 2026	2.60	2.67	2.49	2.53	2.53	-1.17%	1,815,796
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