Organogenesis Holdings Inc. (ORGO)
NASDAQ: ORGO · Real-Time Price · USD
4.740
-0.180 (-3.66%)
At close: Dec 5, 2025, 4:00 PM EST
4.718
-0.022 (-0.46%)
After-hours: Dec 5, 2025, 7:01 PM EST
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.94 | 4.97 | 4.71 | 4.74 | 4.74 | -3.66% | 727,117 |
| Dec 4, 2025 | 4.97 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 3,248,802 |
| Dec 3, 2025 | 5.04 | 5.10 | 4.98 | 4.99 | 4.99 | -0.60% | 866,861 |
| Dec 2, 2025 | 5.11 | 5.19 | 4.92 | 5.02 | 5.02 | -1.18% | 1,315,944 |
| Dec 1, 2025 | 5.18 | 5.21 | 5.04 | 5.08 | 5.08 | -1.93% | 1,337,448 |
| Nov 28, 2025 | 5.34 | 5.43 | 5.11 | 5.18 | 5.18 | -4.43% | 434,346 |
| Nov 26, 2025 | 5.28 | 5.44 | 5.15 | 5.42 | 5.42 | 2.65% | 1,027,753 |
| Nov 25, 2025 | 5.48 | 5.57 | 5.19 | 5.28 | 5.28 | -2.04% | 909,375 |
| Nov 24, 2025 | 5.54 | 5.65 | 5.24 | 5.39 | 5.39 | -3.58% | 2,003,333 |
| Nov 21, 2025 | 5.14 | 5.69 | 5.13 | 5.59 | 5.59 | 9.18% | 2,634,294 |
| Nov 20, 2025 | 5.53 | 5.83 | 5.12 | 5.12 | 5.12 | -0.19% | 1,690,073 |
| Nov 19, 2025 | 5.52 | 5.56 | 5.09 | 5.13 | 5.13 | -7.07% | 1,592,377 |
| Nov 18, 2025 | 5.95 | 5.99 | 5.40 | 5.52 | 5.52 | -7.85% | 1,721,418 |
| Nov 17, 2025 | 6.09 | 6.20 | 5.92 | 5.99 | 5.99 | -1.80% | 1,572,380 |
| Nov 14, 2025 | 6.12 | 6.32 | 5.91 | 6.10 | 6.10 | -1.77% | 1,160,048 |
| Nov 13, 2025 | 6.50 | 6.53 | 6.06 | 6.21 | 6.21 | -4.17% | 1,080,083 |
| Nov 12, 2025 | 6.50 | 6.56 | 6.17 | 6.48 | 6.48 | -0.31% | 1,409,704 |
| Nov 11, 2025 | 6.47 | 7.08 | 6.28 | 6.50 | 6.50 | -0.61% | 2,255,132 |
| Nov 10, 2025 | 5.78 | 6.60 | 5.71 | 6.54 | 6.54 | 16.16% | 4,327,920 |
| Nov 7, 2025 | 5.11 | 6.20 | 4.99 | 5.63 | 5.63 | 44.73% | 33,040,226 |
| Nov 6, 2025 | 3.95 | 4.04 | 3.84 | 3.89 | 3.89 | -2.02% | 613,418 |
| Nov 5, 2025 | 3.88 | 4.08 | 3.86 | 3.97 | 3.97 | 2.32% | 1,992,727 |
| Nov 4, 2025 | 3.99 | 4.07 | 3.84 | 3.88 | 3.88 | -3.00% | 367,583 |
| Nov 3, 2025 | 4.26 | 4.30 | 3.94 | 4.00 | 4.00 | -5.88% | 1,649,499 |
| Oct 31, 2025 | 4.23 | 4.28 | 4.15 | 4.25 | 4.25 | 0.47% | 312,034 |
| Oct 30, 2025 | 4.18 | 4.30 | 4.15 | 4.23 | 4.23 | 1.44% | 1,428,392 |
| Oct 29, 2025 | 4.19 | 4.39 | 4.13 | 4.17 | 4.17 | -0.48% | 599,028 |
| Oct 28, 2025 | 4.27 | 4.37 | 4.19 | 4.19 | 4.19 | -2.10% | 843,799 |
| Oct 27, 2025 | 4.29 | 4.35 | 4.23 | 4.28 | 4.28 | 0.47% | 1,941,801 |
| Oct 24, 2025 | 4.18 | 4.39 | 4.13 | 4.26 | 4.26 | 3.65% | 446,257 |
| Oct 23, 2025 | 4.08 | 4.24 | 4.08 | 4.11 | 4.11 | 0.74% | 518,992 |
| Oct 22, 2025 | 4.07 | 4.15 | 4.03 | 4.08 | 4.08 | 0.25% | 395,195 |
| Oct 21, 2025 | 4.07 | 4.17 | 4.04 | 4.07 | 4.07 | -0.25% | 365,992 |
| Oct 20, 2025 | 4.10 | 4.14 | 4.02 | 4.08 | 4.08 | 0.99% | 378,532 |
| Oct 17, 2025 | 4.04 | 4.11 | 3.97 | 4.04 | 4.04 | -0.49% | 288,426 |
| Oct 16, 2025 | 4.07 | 4.21 | 4.05 | 4.06 | 4.06 | -0.25% | 713,009 |
| Oct 15, 2025 | 4.03 | 4.12 | 4.01 | 4.07 | 4.07 | 1.75% | 432,827 |
| Oct 14, 2025 | 3.85 | 4.06 | 3.84 | 4.00 | 4.00 | 1.27% | 324,455 |
| Oct 13, 2025 | 4.02 | 4.05 | 3.93 | 3.95 | 3.95 | -0.25% | 287,818 |
| Oct 10, 2025 | 4.06 | 4.10 | 3.89 | 3.96 | 3.96 | -1.98% | 546,526 |
| Oct 9, 2025 | 4.13 | 4.13 | 3.96 | 4.04 | 4.04 | -2.18% | 511,770 |
| Oct 8, 2025 | 4.17 | 4.20 | 4.08 | 4.13 | 4.13 | -0.24% | 404,690 |
| Oct 7, 2025 | 4.20 | 4.22 | 4.02 | 4.14 | 4.14 | -1.43% | 469,487 |
| Oct 6, 2025 | 4.35 | 4.35 | 4.17 | 4.20 | 4.20 | -2.10% | 763,577 |
| Oct 3, 2025 | 4.30 | 4.41 | 4.27 | 4.29 | 4.29 | 1.42% | 985,561 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | -0.24% | 425,551 |
| Oct 1, 2025 | 4.25 | 4.35 | 4.14 | 4.24 | 4.24 | 0.47% | 1,138,447 |
| Sep 30, 2025 | 4.26 | 4.26 | 3.99 | 4.22 | 4.22 | -0.94% | 706,801 |
| Sep 29, 2025 | 4.12 | 4.29 | 4.10 | 4.26 | 4.26 | 3.90% | 1,249,535 |
| Sep 26, 2025 | 4.68 | 4.68 | 3.95 | 4.10 | 4.10 | -12.39% | 2,456,999 |