Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
2.985
-0.075 (-2.45%)
At close: May 12, 2025, 4:00 PM
3.020
+0.035 (1.17%)
After-hours: May 12, 2025, 4:49 PM EDT
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.21 | 3.32 | 2.98 | 2.99 | 2.99 | -2.45% | 2,286,157 |
| May 9, 2025 | 4.55 | 4.55 | 2.90 | 3.06 | 3.06 | -42.70% | 11,240,171 |
| May 8, 2025 | 5.28 | 5.55 | 5.14 | 5.34 | 5.34 | 3.09% | 2,276,882 |
| May 7, 2025 | 5.22 | 5.34 | 5.14 | 5.18 | 5.18 | -0.38% | 1,002,015 |
| May 6, 2025 | 5.24 | 5.42 | 5.15 | 5.20 | 5.20 | -2.26% | 1,472,257 |
| May 5, 2025 | 5.27 | 5.40 | 5.06 | 5.32 | 5.32 | 0.76% | 1,267,151 |
| May 2, 2025 | 5.04 | 5.51 | 5.00 | 5.28 | 5.28 | 6.45% | 2,769,912 |
| May 1, 2025 | 4.88 | 4.97 | 4.76 | 4.96 | 4.96 | 1.02% | 1,091,048 |
| Apr 30, 2025 | 4.89 | 4.93 | 4.66 | 4.91 | 4.91 | 0.61% | 1,664,422 |
| Apr 29, 2025 | 4.68 | 4.91 | 4.65 | 4.88 | 4.88 | 4.50% | 1,879,310 |
| Apr 28, 2025 | 4.55 | 4.73 | 4.55 | 4.67 | 4.67 | 2.41% | 954,021 |
| Apr 25, 2025 | 4.48 | 4.56 | 4.21 | 4.56 | 4.56 | 0.66% | 886,048 |
| Apr 24, 2025 | 4.46 | 4.61 | 4.41 | 4.53 | 4.53 | 1.80% | 3,874,018 |
| Apr 23, 2025 | 4.50 | 4.68 | 4.38 | 4.45 | 4.45 | 2.77% | 1,380,784 |
| Apr 22, 2025 | 4.32 | 4.43 | 4.15 | 4.33 | 4.33 | 2.85% | 3,693,242 |
| Apr 21, 2025 | 4.17 | 4.28 | 4.14 | 4.21 | 4.21 | -0.24% | 636,260 |
| Apr 17, 2025 | 4.20 | 4.31 | 4.11 | 4.22 | 4.22 | -0.71% | 626,939 |
| Apr 16, 2025 | 4.31 | 4.38 | 4.16 | 4.25 | 4.25 | -1.62% | 973,196 |
| Apr 15, 2025 | 4.28 | 4.33 | 4.15 | 4.32 | 4.32 | -0.23% | 1,344,868 |
| Apr 14, 2025 | 4.36 | 4.39 | 4.09 | 4.33 | 4.33 | 1.64% | 1,502,035 |
| Apr 11, 2025 | 3.74 | 4.28 | 3.57 | 4.26 | 4.26 | 13.60% | 3,996,114 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.67 | 3.75 | 3.75 | -8.09% | 593,358 |
| Apr 9, 2025 | 3.62 | 4.26 | 3.53 | 4.08 | 4.08 | 10.27% | 1,208,794 |
| Apr 8, 2025 | 4.03 | 4.11 | 3.62 | 3.70 | 3.70 | -4.88% | 1,105,313 |
| Apr 7, 2025 | 3.66 | 4.06 | 3.52 | 3.89 | 3.89 | 0.52% | 1,387,285 |
| Apr 4, 2025 | 4.00 | 4.04 | 3.67 | 3.87 | 3.87 | -4.91% | 1,820,762 |
| Apr 3, 2025 | 4.18 | 4.21 | 4.01 | 4.07 | 4.07 | -6.44% | 1,045,141 |
| Apr 2, 2025 | 4.24 | 4.45 | 4.21 | 4.35 | 4.35 | 1.64% | 632,899 |
| Apr 1, 2025 | 4.33 | 4.39 | 4.23 | 4.28 | 4.28 | -0.93% | 950,362 |
| Mar 31, 2025 | 4.38 | 4.42 | 4.24 | 4.32 | 4.32 | -4.00% | 1,895,633 |
| Mar 28, 2025 | 4.64 | 4.68 | 4.45 | 4.50 | 4.50 | -3.64% | 1,431,578 |
| Mar 27, 2025 | 4.68 | 4.75 | 4.56 | 4.67 | 4.67 | -0.53% | 567,217 |
| Mar 26, 2025 | 5.22 | 5.29 | 4.69 | 4.70 | 4.70 | -10.06% | 1,185,891 |
| Mar 25, 2025 | 5.56 | 5.57 | 5.05 | 5.22 | 5.22 | -3.69% | 1,253,183 |
| Mar 24, 2025 | 4.96 | 5.51 | 4.87 | 5.42 | 5.42 | 11.07% | 1,925,066 |
| Mar 21, 2025 | 4.92 | 5.03 | 4.80 | 4.88 | 4.88 | - | 2,233,885 |
| Mar 20, 2025 | 4.97 | 5.12 | 4.87 | 4.88 | 4.88 | -3.75% | 931,396 |
| Mar 19, 2025 | 5.09 | 5.12 | 4.86 | 5.07 | 5.07 | 1.60% | 892,197 |
| Mar 18, 2025 | 4.95 | 5.21 | 4.88 | 4.99 | 4.99 | 0.40% | 1,149,311 |
| Mar 17, 2025 | 5.01 | 5.22 | 4.91 | 4.97 | 4.97 | -0.80% | 1,434,545 |
| Mar 14, 2025 | 5.26 | 5.40 | 4.99 | 5.01 | 5.01 | -4.57% | 1,039,337 |
| Mar 13, 2025 | 5.28 | 5.32 | 5.17 | 5.25 | 5.25 | -0.19% | 658,066 |
| Mar 12, 2025 | 5.30 | 5.39 | 5.25 | 5.26 | 5.26 | -0.75% | 807,156 |
| Mar 11, 2025 | 5.17 | 5.40 | 5.06 | 5.30 | 5.30 | 3.31% | 1,139,177 |
| Mar 10, 2025 | 5.16 | 5.31 | 5.05 | 5.13 | 5.13 | -0.48% | 1,213,641 |
| Mar 7, 2025 | 5.64 | 5.71 | 5.01 | 5.16 | 5.16 | -8.52% | 1,344,533 |
| Mar 6, 2025 | 5.92 | 5.96 | 5.46 | 5.64 | 5.64 | -6.24% | 1,264,195 |
| Mar 5, 2025 | 5.23 | 6.09 | 5.14 | 6.01 | 6.01 | 19.25% | 2,518,436 |
| Mar 4, 2025 | 5.41 | 5.41 | 4.99 | 5.04 | 5.04 | -6.84% | 1,916,901 |
| Mar 3, 2025 | 5.99 | 6.71 | 5.34 | 5.41 | 5.41 | -12.88% | 5,980,833 |