Organogenesis Holdings Inc. ORGO
0.81 USD -0.15 (-16.05%)
Regular-session close
0.84 +0.03 +3.12%
After hours · Nov 13, 5:53 PM ET
0.81 Day range 0.9614
0.756 52-week range 6.21
- YTD
- -84.36%
- 1 year
- -86.95%
ORGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.95 | 0.96 | 0.81 | 0.81 | -0.15 | -16.05% | 686,354 |
| Nov 12, 2026 | 1.05 | 1.05 | 0.95 | 0.97 | -0.09 | -8.10% | 1,220,700 |
| Nov 11, 2026 | 0.96 | 1.06 | 0.91 | 1.05 | +0.11 | +12.30% | 890,100 |
| Nov 10, 2026 | 0.90 | 0.96 | 0.88 | 0.94 | +0.03 | +3.09% | 2,089,300 |
| Nov 9, 2026 | 0.84 | 0.92 | 0.80 | 0.91 | +0.09 | +11.56% | 863,700 |
| Nov 6, 2026 | 0.78 | 0.91 | 0.75 | 0.81 | -0.03 | -3.21% | 907,100 |
| Nov 5, 2026 | 0.90 | 0.90 | 0.80 | 0.84 | -0.03 | -3.45% | 708,100 |
| Nov 4, 2026 | 0.85 | 0.91 | 0.83 | 0.87 | +0.04 | +4.19% | 738,000 |
| Nov 3, 2026 | 0.77 | 0.86 | 0.76 | 0.84 | +0.08 | +10.45% | 2,185,900 |
| Nov 2, 2026 | 0.78 | 0.80 | 0.73 | 0.76 | -0.01 | -1.56% | 2,279,000 |
| Oct 30, 2026 | 0.81 | 0.82 | 0.76 | 0.77 | -0.05 | -6.23% | 760,300 |
| Oct 29, 2026 | 0.82 | 0.86 | 0.81 | 0.82 | -0.01 | -0.73% | 1,006,600 |
| Oct 28, 2026 | 0.89 | 0.92 | 0.81 | 0.83 | -0.08 | -8.54% | 1,796,600 |
| Oct 27, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | -0.03 | -3.53% | 877,000 |
| Oct 26, 2026 | 0.99 | 1.01 | 0.93 | 0.94 | -0.06 | -5.84% | 698,300 |
| Oct 23, 2026 | 1.02 | 1.03 | 0.93 | 0.99 | -0.04 | -3.59% | 1,338,800 |
| Oct 22, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | +0.04 | +3.94% | 722,800 |
| Oct 21, 2026 | 1.04 | 1.06 | 0.96 | 0.99 | -0.03 | -2.84% | 1,150,900 |
| Oct 20, 2026 | 1.03 | 1.11 | 1.00 | 1.02 | 0.00 | 0.00% | 1,873,200 |
| Oct 19, 2026 | 1.01 | 1.05 | 0.93 | 1.02 | +0.02 | +2.00% | 989,100 |
| Oct 16, 2026 | 1.12 | 1.13 | 0.99 | 1.00 | -0.11 | -9.91% | 1,266,900 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | -0.03 | -2.63% | 782,600 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | -0.07 | -5.79% | 652,900 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | -0.02 | -1.63% | 706,900 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | -0.06 | -4.65% | 506,700 |
| Oct 9, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | +0.01 | +0.78% | 402,100 |
| Oct 8, 2026 | 1.29 | 1.31 | 1.25 | 1.28 | -0.04 | -3.03% | 750,000 |
| Oct 7, 2026 | 1.34 | 1.39 | 1.30 | 1.32 | -0.02 | -1.49% | 772,000 |
| Oct 6, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | +0.05 | +3.88% | 608,700 |
| Oct 5, 2026 | 1.32 | 1.34 | 1.27 | 1.29 | -0.04 | -3.01% | 1,834,400 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | -0.07 | -5.00% | 536,600 |
| Oct 1, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | +0.03 | +2.19% | 684,500 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | -0.01 | -0.72% | 543,900 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 0.00 | 0.00% | 469,600 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | -0.03 | -2.13% | 445,600 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.36 | 1.41 | -0.01 | -0.70% | 603,500 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | -0.03 | -2.07% | 532,700 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | -0.03 | -2.03% | 415,600 |
| Sep 22, 2026 | 1.40 | 1.50 | 1.40 | 1.48 | +0.08 | +5.71% | 411,400 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | -0.02 | -1.41% | 355,900 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | +0.06 | +4.41% | 1,003,200 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | -0.03 | -2.16% | 506,800 |
| Sep 16, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | -0.07 | -4.79% | 943,400 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | -0.04 | -2.67% | 445,100 |
| Sep 14, 2026 | 1.49 | 1.51 | 1.45 | 1.50 | +0.01 | +0.67% | 646,200 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | -0.04 | -2.61% | 844,100 |
| Sep 10, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | -0.04 | -2.55% | 912,500 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | -0.03 | -1.88% | 465,700 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | -0.11 | -6.43% | 979,700 |
| Sep 4, 2026 | 1.65 | 1.73 | 1.63 | 1.71 | +0.07 | +4.27% | 665,500 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | -0.03 | -1.80% | 561,500 |
| Sep 2, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | +0.04 | +2.45% | 991,100 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.62 | 1.63 | -0.09 | -5.23% | 1,059,600 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.66 | 1.72 | -0.02 | -1.15% | 638,400 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 0.00 | 0.00% | 357,700 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | -0.01 | -0.57% | 526,100 |
| Aug 26, 2026 | 1.74 | 1.75 | 1.68 | 1.75 | +0.01 | +0.57% | 376,500 |
| Aug 25, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | +0.07 | +4.19% | 678,200 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.66 | 1.67 | -0.13 | -7.22% | 792,600 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.78 | 1.80 | -0.04 | -2.17% | 563,100 |
| Aug 20, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | -0.07 | -3.66% | 732,800 |
| Aug 19, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | +0.12 | +6.70% | 604,800 |
| Aug 18, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | +0.07 | +4.07% | 642,300 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | -0.07 | -3.91% | 655,500 |
| Aug 14, 2026 | 1.76 | 1.81 | 1.72 | 1.79 | +0.03 | +1.70% | 547,600 |
65 days, newest first. Daily bars as drawn on the ORGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.