Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ORGO Historical Prices

Organogenesis Holdings Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
7.08
Period low
0.7300
Period change
-78.41%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.89700.90000.80000.8399-3.46%709,513
Nov 4, 20260.85210.91000.83000.8700+4.19%739,227
Nov 3, 20260.76850.85780.76240.8350+10.52%2,186,954
Nov 2, 20260.78000.80000.73000.7555-1.64%2,323,170
Oct 30, 20260.80460.82030.76230.7681-6.20%760,308
Oct 29, 20260.82000.86340.81120.8189-0.70%1,006,594
Oct 28, 20260.89000.91990.80910.8247-8.61%1,794,544
Oct 27, 20260.93500.94770.89310.9024-3.53%877,181
Oct 26, 20260.99381.010.93110.9354-5.82%698,267
Oct 23, 20261.021.030.93300.9932-3.57%1,340,140
Oct 22, 20260.98521.040.98131.03+3.90%723,608
Oct 21, 20261.041.060.96040.9913-2.81%1,151,045
Oct 20, 20261.031.101.001.02+0.00%1,873,205
Oct 19, 20261.011.050.92861.02+2.03%989,112
Oct 16, 20261.121.130.99010.9997-9.94%1,266,874
Oct 15, 20261.141.151.101.11-2.63%782,686
Oct 14, 20261.191.201.131.14-5.79%652,855
Oct 13, 20261.241.241.201.21-1.63%706,933
Oct 12, 20261.281.281.221.23-4.65%506,689
Oct 9, 20261.281.311.271.29+0.78%402,066
Oct 8, 20261.291.311.251.28-3.03%750,036
Oct 7, 20261.341.391.301.32-1.49%772,028
Oct 6, 20261.301.351.291.34+3.88%608,730
Oct 5, 20261.321.341.271.29-3.01%1,834,550
Oct 2, 20261.401.401.321.33-5.00%536,992
Oct 1, 20261.381.431.371.40+2.19%684,627
Sep 30, 20261.381.411.351.37-1.08%543,875
Sep 29, 20261.361.401.361.39+0.36%469,645
Sep 28, 20261.381.391.351.38-2.13%446,092
Sep 25, 20261.431.441.361.41-0.70%609,300
Sep 24, 20261.451.461.391.42-2.07%533,692
Sep 23, 20261.461.471.421.45-2.03%415,618
Sep 22, 20261.401.501.401.48+5.71%412,676
Sep 21, 20261.411.421.381.40-1.41%355,873
Sep 18, 20261.361.421.341.42+4.41%1,003,439
Sep 17, 20261.421.421.351.36-2.16%506,860
Sep 16, 20261.451.471.381.39-4.79%943,812
Sep 15, 20261.491.501.451.46-2.67%445,073
Sep 14, 20261.491.511.451.50+0.67%646,884
Sep 11, 20261.561.561.471.49-2.61%844,154
Sep 10, 20261.571.571.491.53-2.55%912,472
Sep 9, 20261.581.591.551.57-1.88%465,737
Sep 8, 20261.681.681.571.60-6.43%979,733
Sep 4, 20261.651.731.631.71+4.27%665,542
Sep 3, 20261.691.701.591.64-1.80%561,481
Sep 2, 20261.631.721.631.67-2.91%991,053
Aug 31, 20261.741.751.671.72-1.15%638,395
Aug 28, 20261.731.751.701.74+0.00%358,929
Aug 27, 20261.761.761.701.74-0.57%526,140
Aug 26, 20261.741.751.691.75+0.57%376,699
Aug 25, 20261.681.751.681.74+4.19%679,198
Aug 24, 20261.811.811.661.67-7.22%792,633
Aug 21, 20261.841.871.781.80-2.17%563,533
Aug 20, 20261.881.921.831.84-3.66%732,819
Aug 19, 20261.801.951.801.91+6.70%604,765
Aug 18, 20261.731.801.731.79+4.07%642,324
Aug 17, 20261.771.771.701.72-3.91%655,765
Aug 14, 20261.761.811.721.79+1.70%547,617
Aug 13, 20261.801.861.751.76-2.76%789,342
Aug 12, 20261.891.931.761.81-4.23%883,564
Aug 11, 20261.861.901.761.89+1.61%974,317
Aug 10, 20261.872.011.851.86+0.00%1,167,805
Aug 7, 20261.751.881.541.86-22.82%4,856,514
Aug 6, 20262.372.432.332.41+1.69%727,698
Aug 5, 20262.382.402.322.37+0.00%660,799
Aug 4, 20262.372.422.352.37+1.28%831,556
Aug 3, 20262.402.452.322.34-1.27%780,616
Jul 31, 20262.482.482.292.37-3.27%1,058,064
Jul 30, 20262.512.522.392.45-2.78%538,752
Jul 29, 20262.542.582.472.52-0.40%419,929
Jul 28, 20262.572.602.532.53-0.78%301,187
Jul 27, 20262.412.602.412.55+6.69%410,975
Jul 24, 20262.432.442.322.39-1.65%1,179,218
Jul 23, 20262.452.482.352.43-1.62%782,994
Jul 22, 20262.672.672.412.47-7.84%739,938
Jul 21, 20262.612.692.612.68+1.90%523,789
Jul 20, 20262.622.652.542.63+0.38%403,372
Jul 17, 20262.612.692.582.62-1.87%542,807
Jul 16, 20262.492.682.492.67+7.23%849,840
Jul 15, 20262.342.542.322.49+6.41%796,468
Jul 14, 20262.272.352.232.34+3.08%1,189,167
Jul 13, 20262.402.402.232.27-5.42%1,029,399
Jul 10, 20262.472.472.362.40-2.44%1,340,506
Jul 9, 20262.472.522.432.46-0.40%331,214
Jul 8, 20262.472.532.402.47-1.20%658,392
Jul 7, 20262.482.592.412.50+0.81%555,757
Jul 6, 20262.372.482.352.48+5.08%655,968
Jul 2, 20262.442.482.342.36-3.28%757,976
Jul 1, 20262.432.472.352.44+0.41%510,750
Jun 30, 20262.392.442.312.43+0.41%599,005
Jun 29, 20262.442.472.352.42-0.41%549,240
Jun 26, 20262.412.462.382.43+0.00%2,844,153
Jun 25, 20262.432.522.412.43-0.41%473,439
Jun 24, 20262.432.542.432.44+0.41%551,208
Jun 23, 20262.422.452.322.43+0.00%1,013,102
Jun 22, 20262.442.482.382.43-0.41%539,850
Jun 18, 20262.362.452.352.44+4.27%682,075
Jun 17, 20262.372.462.322.34-2.50%758,597
Jun 16, 20262.422.422.312.40-0.41%500,995
Jun 15, 20262.382.442.352.41+2.99%1,123,667
Jun 12, 20262.392.422.322.34-1.68%760,794
Jun 11, 20262.442.462.342.38-3.64%834,113
Jun 10, 20262.462.582.442.47-0.40%503,163
Jun 9, 20262.382.532.382.48+4.20%519,363
Jun 8, 20262.412.442.342.38-1.65%438,357
Jun 5, 20262.452.512.412.42-2.42%673,625
Jun 4, 20262.342.492.332.48+6.44%1,187,482
Jun 3, 20262.252.372.212.33+4.02%809,425
Jun 2, 20262.322.322.182.24-5.08%878,654
Jun 1, 20262.562.562.342.36-8.17%956,805
May 29, 20262.612.682.542.57-1.91%928,885
May 28, 20262.612.672.542.62-1.50%1,548,683
May 27, 20262.622.722.612.66+0.00%1,986,946
May 26, 20262.662.692.552.66+0.00%584,399
May 22, 20262.652.692.602.66+0.00%487,999
May 21, 20262.522.672.492.66+4.31%807,217
May 20, 20262.442.572.442.55+4.94%909,103
May 19, 20262.482.532.422.43-2.02%1,230,458
May 18, 20262.382.502.382.48+2.90%1,932,245
May 15, 20262.552.652.392.41-6.95%1,948,906
May 14, 20262.722.792.552.59-4.07%3,053,913
May 13, 20262.372.712.372.70+12.03%1,958,202
May 12, 20262.302.452.292.41+3.43%1,186,069
May 11, 20262.372.382.252.33-1.69%1,276,595
May 8, 20262.042.462.042.37-6.32%2,965,274
May 7, 20262.602.672.482.53-1.17%1,815,796
May 6, 20262.612.642.522.56-1.16%839,455
May 5, 20262.562.652.542.59+1.17%1,341,445
May 4, 20262.562.732.492.56-0.39%2,098,113
May 1, 20262.352.672.332.57+9.36%2,722,409
Apr 30, 20262.302.372.292.35+2.17%980,094
Apr 29, 20262.392.412.272.30-4.17%1,170,538
Apr 28, 20262.382.442.362.40+0.42%992,914
Apr 27, 20262.362.462.352.39+1.70%1,113,224
Apr 24, 20262.332.402.302.35+0.86%947,621
Apr 23, 20262.412.412.322.33-3.32%1,147,686
Apr 22, 20262.432.512.392.41+0.00%1,097,960
Apr 21, 20262.522.562.412.41-4.37%829,906
Apr 20, 20262.492.552.452.52+0.80%751,595
Apr 17, 20262.592.602.482.50-1.96%1,454,145
Apr 16, 20262.612.662.462.55-1.92%1,798,992
Apr 15, 20262.502.632.492.60+3.59%967,127
Apr 14, 20262.382.512.352.51+5.46%1,220,262
Apr 13, 20262.362.422.312.38+0.00%1,671,978
Apr 10, 20262.292.442.272.38+3.93%2,537,762
Apr 9, 20262.402.422.232.29-4.18%1,882,936
Apr 8, 20262.372.562.302.39+5.75%4,739,309
Apr 7, 20262.492.632.232.26+0.89%18,501,176
Apr 6, 20262.272.372.232.24+0.00%2,709,111
Apr 2, 20262.282.292.212.24-3.03%507,251
Apr 1, 20262.412.482.302.31-2.53%1,035,372
Mar 31, 20262.322.392.292.37+3.49%402,490
Mar 30, 20262.302.322.252.29+0.00%417,167
Mar 27, 20262.402.422.282.29-5.37%497,531
Mar 26, 20262.452.502.402.42-0.82%493,489
Mar 25, 20262.462.502.402.44+1.24%338,473
Mar 24, 20262.442.442.382.41-2.43%451,333
Mar 23, 20262.462.502.442.47+3.35%349,222
Mar 20, 20262.402.462.342.39-0.42%757,138
Mar 19, 20262.372.442.312.40+0.00%795,931
Mar 18, 20262.512.512.382.40-5.14%684,783
Mar 17, 20262.632.692.522.53-1.94%713,344
Mar 16, 20262.642.712.572.58-2.27%609,035
Mar 13, 20262.622.712.602.64-0.38%504,544
Mar 12, 20262.752.812.632.65-0.75%719,090
Mar 11, 20262.712.772.622.67-1.48%668,521
Mar 10, 20262.802.802.652.71-1.81%604,629
Mar 9, 20262.792.792.612.76-1.08%725,109
Mar 6, 20262.862.882.732.79-3.79%687,601
Mar 5, 20262.893.022.852.90+1.05%792,878
Mar 4, 20262.893.002.852.87+0.00%2,377,197
Mar 3, 20262.912.972.812.87-4.33%917,364
Mar 2, 20263.103.172.903.00-6.54%853,013
Feb 27, 20263.733.943.183.21-13.24%1,689,406
Feb 26, 20264.104.133.693.70-9.98%886,830
Feb 25, 20264.054.144.034.11+1.99%588,170
Feb 24, 20263.924.093.914.03+2.81%341,391
Feb 23, 20263.994.023.883.92-1.75%502,718
Feb 20, 20263.964.113.943.99+0.25%355,030
Feb 19, 20263.813.993.753.98+3.65%340,898
Feb 18, 20263.753.933.723.84+2.67%1,031,190
Feb 17, 20263.713.813.713.74+0.27%237,806
Feb 13, 20263.753.883.723.73-0.27%586,039
Feb 12, 20263.793.803.683.74-0.53%338,557
Feb 11, 20263.823.853.663.76-2.08%328,535
Feb 10, 20263.833.983.823.84+0.26%383,303
Feb 9, 20263.743.883.683.83+1.59%677,132
Feb 6, 20263.803.853.733.77+1.62%350,978
Feb 5, 20263.853.903.693.71-4.87%818,722
Feb 4, 20264.094.103.833.90-3.70%479,055
Feb 3, 20264.174.344.034.05-4.26%582,024
Feb 2, 20264.004.384.004.23+5.75%905,235
Jan 30, 20263.964.043.924.00-0.25%666,802
Jan 29, 20263.914.013.844.01+3.08%523,877
Jan 28, 20263.964.023.873.89-2.51%444,958
Jan 27, 20263.924.043.893.99+1.01%502,961
Jan 26, 20263.914.013.863.95+0.77%447,926
Jan 23, 20263.974.033.883.92-2.00%597,015
Jan 22, 20263.864.103.844.00+4.17%915,388
Jan 21, 20263.723.873.693.84+3.50%966,048
Jan 20, 20263.663.733.603.71-2.11%521,888
Jan 16, 20263.973.983.773.79-4.53%764,285
Jan 15, 20263.904.003.843.97+2.58%764,198
Jan 14, 20264.034.043.853.87-5.15%850,650
Jan 13, 20264.214.214.004.08-3.55%625,283
Jan 12, 20264.124.284.094.23+0.48%627,583
Jan 9, 20264.184.234.104.21+0.00%750,998
Jan 8, 20264.254.364.174.21-2.09%648,042
Jan 7, 20264.364.404.254.30-1.38%796,784
Jan 6, 20264.334.374.244.36-1.13%810,484
Jan 5, 20264.594.664.314.41-4.85%1,065,628
Jan 2, 20265.185.204.614.63-10.52%2,802,651
Dec 31, 20255.205.355.125.18+0.00%798,486
Dec 30, 20255.155.275.145.18-0.58%707,138
Dec 29, 20255.285.285.045.21-1.23%1,127,107
Dec 26, 20255.705.705.245.28-10.14%1,107,183
Dec 24, 20255.785.915.735.87+2.09%1,331,051
Dec 23, 20255.745.755.545.75+0.70%3,540,439
Dec 22, 20255.655.765.555.71+1.96%730,947
Dec 19, 20255.755.775.495.60-2.95%1,169,348
Dec 18, 20255.345.795.345.77+9.49%1,793,833
Dec 17, 20255.055.395.035.27+1.93%2,102,376
Dec 16, 20255.245.334.855.17+7.04%3,762,369
Dec 15, 20254.865.004.754.83+0.21%1,699,604
Dec 12, 20254.754.844.664.82+1.05%3,604,465
Dec 11, 20254.724.814.714.77+0.85%974,067
Dec 10, 20254.644.774.634.73+1.72%836,881
Dec 9, 20254.644.714.614.65-0.21%856,339
Dec 8, 20254.794.794.644.66-1.69%951,546
Dec 5, 20254.944.974.714.74-3.66%729,617
Dec 4, 20254.974.994.874.92-1.40%3,248,802
Dec 3, 20255.045.104.974.99-0.60%866,861
Dec 2, 20255.115.194.925.02-1.18%1,315,944
Dec 1, 20255.185.215.045.08-1.93%1,337,555
Nov 28, 20255.345.435.115.18-4.43%434,546
Nov 26, 20255.285.445.155.42+2.65%1,027,809
Nov 25, 20255.485.575.185.28-2.04%909,897
Nov 24, 20255.545.655.245.39-3.58%2,003,333
Nov 21, 20255.145.695.135.59+9.18%2,633,894
Nov 20, 20255.535.835.125.12-0.19%1,690,219
Nov 19, 20255.525.565.095.13-7.07%1,592,377
Nov 18, 20255.955.995.405.52-7.85%1,721,418
Nov 17, 20256.096.205.925.99-1.80%1,572,380
Nov 14, 20256.126.325.916.10-1.77%1,160,048
Nov 13, 20256.506.536.066.21-4.17%1,080,083
Nov 12, 20256.506.566.176.48-0.31%1,409,704
Nov 11, 20256.477.086.286.50-0.61%2,255,132
Nov 10, 20255.786.605.716.54+16.16%4,327,920
Nov 7, 20255.116.204.995.63+44.73%33,039,886
Nov 6, 20253.954.043.843.89-2.02%613,418

Daily open, high, low, close and volume for Organogenesis Holdings Inc. Class A Common Stock (ORGO). Showing 250 trading days. Unadjusted prices.