NASDAQ : ORGO
Organogenesis Holdings Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 0.8189 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 105.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Organogenesis Holdings Inc. (ORGO) closed at 0.7681 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8046 | 0.8203 | 0.7623 | 0.7681 | 760,308 | -6.20% |
| 2026-10-29 | 0.82 | 0.8634 | 0.8112 | 0.8189 | 1,006,593 | -0.70% |
| 2026-10-28 | 0.89 | 0.9199 | 0.8091 | 0.8247 | 1,796,621 | -8.61% |
| 2026-10-27 | 0.935 | 0.9477 | 0.8931 | 0.9024 | 877,180 | -3.53% |
| 2026-10-26 | 0.9938 | 1.01 | 0.9311 | 0.9354 | 698,266 | -5.82% |
| 2026-10-23 | 1.02 | 1.03 | 0.933 | 0.9932 | 1,340,139 | -3.57% |
| 2026-10-22 | 0.9852 | 1.045 | 0.9813 | 1.03 | 723,607 | +3.90% |
| 2026-10-21 | 1.04 | 1.06 | 0.9604 | 0.9913 | 1,151,045 | -2.81% |
| 2026-10-20 | 1.03 | 1.105 | 1 | 1.02 | 1,873,205 | +0.00% |
| 2026-10-19 | 1.01 | 1.05 | 0.9286 | 1.02 | 989,111 | +2.03% |
| 2026-10-16 | 1.12 | 1.13 | 0.9901 | 0.9997 | 1,266,873 | -9.94% |
| 2026-10-15 | 1.14 | 1.145 | 1.1 | 1.11 | 782,686 | -2.63% |
| 2026-10-14 | 1.19 | 1.2 | 1.13 | 1.14 | 652,854 | -5.79% |
| 2026-10-13 | 1.24 | 1.24 | 1.195 | 1.21 | 706,933 | -1.63% |
| 2026-10-12 | 1.28 | 1.28 | 1.22 | 1.23 | 506,688 | -4.65% |
| 2026-10-09 | 1.28 | 1.31 | 1.27 | 1.29 | 402,066 | +0.78% |
| 2026-10-08 | 1.29 | 1.31 | 1.25 | 1.28 | 750,036 | -3.03% |
| 2026-10-07 | 1.34 | 1.39 | 1.3 | 1.32 | 772,027 | -1.49% |
| 2026-10-06 | 1.3 | 1.35 | 1.29 | 1.34 | 608,730 | +3.88% |
| 2026-10-05 | 1.32 | 1.338 | 1.275 | 1.29 | 1,834,550 | -3.01% |
| 2026-10-02 | 1.4 | 1.4 | 1.32 | 1.33 | 536,992 | -5.00% |
| 2026-10-01 | 1.38 | 1.43 | 1.37 | 1.4 | 684,627 | +2.19% |
| 2026-09-30 | 1.38 | 1.405 | 1.35 | 1.37 | 543,875 | -1.08% |
| 2026-09-29 | 1.36 | 1.404 | 1.36 | 1.385 | 469,645 | +0.36% |
| 2026-09-28 | 1.38 | 1.39 | 1.35 | 1.38 | 446,319 | -2.13% |
| 2026-09-25 | 1.43 | 1.44 | 1.36 | 1.41 | 609,300 | -0.70% |
| 2026-09-24 | 1.45 | 1.46 | 1.39 | 1.42 | 533,692 | -2.07% |
| 2026-09-23 | 1.46 | 1.47 | 1.42 | 1.45 | 415,618 | -2.03% |
| 2026-09-22 | 1.4 | 1.495 | 1.4 | 1.48 | 412,676 | +5.71% |
| 2026-09-21 | 1.41 | 1.415 | 1.38 | 1.4 | 355,873 | -1.41% |
| 2026-09-18 | 1.36 | 1.42 | 1.34 | 1.42 | 1,003,439 | +4.41% |
| 2026-09-17 | 1.42 | 1.42 | 1.355 | 1.36 | 506,858 | -2.16% |
| 2026-09-16 | 1.45 | 1.465 | 1.38 | 1.39 | 943,811 | -4.79% |
| 2026-09-15 | 1.49 | 1.495 | 1.45 | 1.46 | 445,072 | -2.67% |
| 2026-09-14 | 1.49 | 1.51 | 1.45 | 1.5 | 646,884 | +0.67% |
| 2026-09-11 | 1.56 | 1.56 | 1.47 | 1.49 | 844,153 | -2.61% |
| 2026-09-10 | 1.57 | 1.57 | 1.49 | 1.53 | 912,472 | -2.55% |
| 2026-09-09 | 1.58 | 1.59 | 1.55 | 1.57 | 465,736 | -1.88% |
| 2026-09-08 | 1.68 | 1.68 | 1.57 | 1.6 | 979,733 | -6.43% |
| 2026-09-04 | 1.65 | 1.73 | 1.625 | 1.71 | 665,542 | +4.27% |
| 2026-09-03 | 1.69 | 1.695 | 1.59 | 1.64 | 561,481 | -1.80% |
| 2026-09-02 | 1.63 | 1.72 | 1.63 | 1.67 | 991,053 | +2.45% |
| 2026-09-01 | 1.7 | 1.71 | 1.62 | 1.63 | 1,059,579 | -5.23% |
| 2026-08-31 | 1.74 | 1.75 | 1.665 | 1.72 | 638,395 | -1.15% |
| 2026-08-28 | 1.73 | 1.75 | 1.7 | 1.74 | 358,928 | +0.00% |
| 2026-08-27 | 1.76 | 1.76 | 1.7 | 1.74 | 526,139 | -0.57% |
| 2026-08-26 | 1.74 | 1.75 | 1.685 | 1.75 | 376,712 | +0.57% |
| 2026-08-25 | 1.68 | 1.755 | 1.68 | 1.74 | 679,198 | +4.19% |
| 2026-08-24 | 1.81 | 1.81 | 1.66 | 1.67 | 792,633 | -7.22% |
| 2026-08-21 | 1.84 | 1.87 | 1.78 | 1.8 | 563,532 | -2.17% |
| 2026-08-20 | 1.88 | 1.92 | 1.83 | 1.84 | 732,819 | -3.66% |
| 2026-08-19 | 1.8 | 1.95 | 1.8 | 1.91 | 604,765 | +6.70% |
| 2026-08-18 | 1.73 | 1.8 | 1.73 | 1.79 | 642,324 | +4.07% |
| 2026-08-17 | 1.77 | 1.77 | 1.7 | 1.72 | 655,765 | -3.91% |
| 2026-08-14 | 1.76 | 1.81 | 1.72 | 1.79 | 547,616 | +1.70% |
| 2026-08-13 | 1.8 | 1.86 | 1.755 | 1.76 | 789,341 | -2.76% |
| 2026-08-12 | 1.89 | 1.934 | 1.76 | 1.81 | 883,563 | -4.23% |
| 2026-08-11 | 1.86 | 1.9 | 1.756 | 1.89 | 974,317 | +1.61% |
| 2026-08-10 | 1.87 | 2.01 | 1.85 | 1.86 | 1,167,804 | +0.00% |
| 2026-08-07 | 1.75 | 1.88 | 1.54 | 1.86 | 4,856,513 | -22.82% |
| 2026-08-06 | 2.37 | 2.43 | 2.335 | 2.41 | 727,697 | +1.69% |
| 2026-08-05 | 2.38 | 2.4 | 2.32 | 2.37 | 660,798 | +0.00% |
| 2026-08-04 | 2.37 | 2.425 | 2.35 | 2.37 | 831,556 | +1.28% |
| 2026-08-03 | 2.4 | 2.45 | 2.32 | 2.34 | 780,615 | -1.27% |
| 2026-07-31 | 2.48 | 2.48 | 2.295 | 2.37 | 1,058,063 | -3.27% |
| 2026-07-30 | 2.51 | 2.515 | 2.39 | 2.45 | 538,751 | -2.78% |
| 2026-07-29 | 2.54 | 2.58 | 2.47 | 2.52 | 419,928 | -0.40% |
| 2026-07-28 | 2.57 | 2.605 | 2.53 | 2.53 | 301,186 | -0.78% |
| 2026-07-27 | 2.41 | 2.595 | 2.41 | 2.55 | 410,975 | +6.69% |
| 2026-07-24 | 2.43 | 2.44 | 2.32 | 2.39 | 1,179,218 | -1.65% |
| 2026-07-23 | 2.45 | 2.48 | 2.345 | 2.43 | 782,994 | -1.62% |
| 2026-07-22 | 2.67 | 2.675 | 2.41 | 2.47 | 739,937 | -7.84% |
| 2026-07-21 | 2.61 | 2.69 | 2.61 | 2.68 | 523,788 | +1.90% |
| 2026-07-20 | 2.62 | 2.649 | 2.545 | 2.63 | 403,371 | +0.38% |
| 2026-07-17 | 2.61 | 2.685 | 2.575 | 2.62 | 542,806 | -1.87% |
| 2026-07-16 | 2.49 | 2.68 | 2.49 | 2.67 | 849,839 | +7.23% |
| 2026-07-15 | 2.34 | 2.54 | 2.32 | 2.49 | 796,468 | +6.41% |
| 2026-07-14 | 2.27 | 2.35 | 2.235 | 2.34 | 1,195,652 | +3.08% |
| 2026-07-13 | 2.4 | 2.4 | 2.235 | 2.27 | 1,029,399 | -5.42% |
| 2026-07-10 | 2.47 | 2.47 | 2.36 | 2.4 | 1,340,506 | -2.44% |
| 2026-07-09 | 2.47 | 2.515 | 2.43 | 2.46 | 331,213 | -0.40% |
| 2026-07-08 | 2.47 | 2.53 | 2.395 | 2.47 | 658,391 | -1.20% |
| 2026-07-07 | 2.48 | 2.59 | 2.41 | 2.5 | 555,757 | +0.81% |
| 2026-07-06 | 2.37 | 2.485 | 2.345 | 2.48 | 655,968 | +5.08% |
| 2026-07-02 | 2.44 | 2.48 | 2.34 | 2.36 | 757,975 | -3.28% |
| 2026-07-01 | 2.43 | 2.47 | 2.35 | 2.44 | 510,749 | +0.41% |
| 2026-06-30 | 2.39 | 2.435 | 2.305 | 2.43 | 599,005 | +0.41% |
| 2026-06-29 | 2.44 | 2.47 | 2.355 | 2.42 | 549,239 | -0.41% |
| 2026-06-26 | 2.41 | 2.46 | 2.375 | 2.43 | 2,844,153 | +0.00% |
| 2026-06-25 | 2.43 | 2.52 | 2.41 | 2.43 | 473,439 | -0.41% |
| 2026-06-24 | 2.43 | 2.545 | 2.43 | 2.44 | 551,207 | +0.41% |
| 2026-06-23 | 2.42 | 2.45 | 2.32 | 2.43 | 1,013,102 | +0.00% |
| 2026-06-22 | 2.44 | 2.48 | 2.375 | 2.43 | 539,850 | -0.41% |
| 2026-06-18 | 2.36 | 2.45 | 2.355 | 2.44 | 682,076 | +4.27% |
| 2026-06-17 | 2.37 | 2.458 | 2.32 | 2.34 | 758,596 | -2.50% |
| 2026-06-16 | 2.42 | 2.42 | 2.31 | 2.4 | 500,994 | -0.41% |
| 2026-06-15 | 2.385 | 2.44 | 2.354 | 2.41 | 1,123,667 | +2.99% |
| 2026-06-12 | 2.39 | 2.42 | 2.32 | 2.34 | 760,794 | -1.68% |
| 2026-06-11 | 2.44 | 2.465 | 2.34 | 2.38 | 834,113 | -3.64% |
| 2026-06-10 | 2.46 | 2.575 | 2.44 | 2.47 | 503,162 | -0.40% |
| 2026-06-09 | 2.38 | 2.53 | 2.38 | 2.48 | 519,362 | +4.20% |
| 2026-06-08 | 2.41 | 2.445 | 2.34 | 2.38 | 438,357 | -1.65% |
| 2026-06-05 | 2.45 | 2.509 | 2.41 | 2.42 | 673,625 | -2.42% |
| 2026-06-04 | 2.34 | 2.49 | 2.33 | 2.48 | 1,187,482 | +6.44% |
| 2026-06-03 | 2.25 | 2.365 | 2.21 | 2.33 | 809,424 | +4.02% |
| 2026-06-02 | 2.32 | 2.32 | 2.18 | 2.24 | 878,654 | -5.08% |
| 2026-06-01 | 2.56 | 2.56 | 2.34 | 2.36 | 956,805 | -8.17% |
| 2026-05-29 | 2.61 | 2.678 | 2.545 | 2.57 | 928,884 | -1.91% |
| 2026-05-28 | 2.61 | 2.665 | 2.54 | 2.62 | 1,548,683 | -1.50% |
| 2026-05-27 | 2.62 | 2.719 | 2.61 | 2.66 | 1,986,945 | +0.00% |
| 2026-05-26 | 2.66 | 2.69 | 2.55 | 2.66 | 584,399 | +0.00% |
| 2026-05-22 | 2.65 | 2.69 | 2.605 | 2.66 | 487,998 | +0.00% |
| 2026-05-21 | 2.52 | 2.67 | 2.49 | 2.66 | 807,226 | +4.31% |
| 2026-05-20 | 2.44 | 2.57 | 2.44 | 2.55 | 909,102 | +4.94% |
| 2026-05-19 | 2.48 | 2.53 | 2.42 | 2.43 | 1,230,457 | -2.02% |
| 2026-05-18 | 2.38 | 2.5 | 2.38 | 2.48 | 1,932,245 | +2.90% |
| 2026-05-15 | 2.55 | 2.65 | 2.39 | 2.41 | 1,948,905 | -6.95% |
| 2026-05-14 | 2.72 | 2.785 | 2.55 | 2.59 | 3,053,913 | -4.07% |
| 2026-05-13 | 2.37 | 2.71 | 2.365 | 2.7 | 1,958,202 | +12.03% |
| 2026-05-12 | 2.3 | 2.45 | 2.29 | 2.41 | 1,186,068 | +3.43% |