Organogenesis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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