Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
0.9719
-0.0581 (-5.64%)
Oct 23, 2026, 1:16 PM EDT - Market open
Organogenesis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -5.64% | 437,492 |
| Oct 22, 2026 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 3.90% | 722,723 |
| Oct 21, 2026 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -2.81% | 1,150,511 |
| Oct 20, 2026 | 1.03 | 1.11 | 1.00 | 1.02 | 1.02 | - | 1,873,201 |
| Oct 19, 2026 | 1.01 | 1.05 | 0.93 | 1.02 | 1.02 | 2.03% | 989,111 |
| Oct 16, 2026 | 1.12 | 1.13 | 0.99 | 1.00 | 1.00 | -9.94% | 1,266,873 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 782,686 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -5.79% | 652,854 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 706,933 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -4.65% | 506,689 |
| Oct 9, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 402,066 |
| Oct 8, 2026 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 750,036 |
| Oct 7, 2026 | 1.34 | 1.39 | 1.30 | 1.32 | 1.32 | -1.49% | 772,027 |
| Oct 6, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 608,730 |
| Oct 5, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 1,834,550 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 536,992 |
| Oct 1, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 684,627 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.08% | 543,875 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.36% | 469,645 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 446,319 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | -0.70% | 609,300 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 533,692 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 415,618 |
| 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 |