Organogenesis Holdings, Inc. Class A ORGO
NASDAQ · United States · Health Technology
$1.33-0.07 (-5.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.33 | -5.00% | $1.40 | $1.40 | $1.32 | 536.60K |
| 2026-10-01 | $1.40 | +2.19% | $1.38 | $1.43 | $1.37 | 684.50K |
| 2026-09-30 | $1.37 | -1.08% | $1.38 | $1.40 | $1.35 | 543.90K |
| 2026-09-29 | $1.38 | +0.36% | $1.36 | $1.40 | $1.36 | 469.60K |
| 2026-09-28 | $1.38 | -2.13% | $1.38 | $1.39 | $1.35 | 445.60K |
| 2026-09-25 | $1.41 | -0.70% | $1.43 | $1.44 | $1.36 | 603.50K |
| 2026-09-24 | $1.42 | -2.07% | $1.45 | $1.46 | $1.39 | 532.70K |
| 2026-09-23 | $1.45 | -2.03% | $1.46 | $1.47 | $1.42 | 415.60K |
| 2026-09-22 | $1.48 | +5.71% | $1.40 | $1.50 | $1.40 | 411.40K |
| 2026-09-21 | $1.40 | -1.41% | $1.41 | $1.41 | $1.38 | 355.90K |
| 2026-09-18 | $1.42 | +4.41% | $1.36 | $1.42 | $1.34 | 1.00M |
| 2026-09-17 | $1.36 | -2.16% | $1.42 | $1.42 | $1.36 | 506.80K |
| 2026-09-16 | $1.39 | -4.79% | $1.45 | $1.47 | $1.38 | 943.40K |
| 2026-09-15 | $1.46 | -2.67% | $1.49 | $1.50 | $1.45 | 445.10K |
| 2026-09-14 | $1.50 | +0.67% | $1.49 | $1.51 | $1.45 | 646.20K |
| 2026-09-11 | $1.49 | -2.61% | $1.56 | $1.56 | $1.47 | 844.10K |
| 2026-09-10 | $1.53 | -2.55% | $1.57 | $1.57 | $1.49 | 912.50K |
| 2026-09-09 | $1.57 | -1.87% | $1.58 | $1.59 | $1.55 | 465.70K |
| 2026-09-08 | $1.60 | -6.43% | $1.68 | $1.68 | $1.57 | 979.70K |
| 2026-09-04 | $1.71 | +4.27% | $1.65 | $1.73 | $1.63 | 665.50K |
| 2026-09-03 | $1.64 | -1.80% | $1.69 | $1.70 | $1.59 | 561.50K |
| 2026-09-02 | $1.67 | +2.45% | $1.63 | $1.72 | $1.63 | 991.10K |
| 2026-09-01 | $1.63 | -5.23% | $1.70 | $1.71 | $1.62 | 1.06M |
| 2026-08-31 | $1.72 | -1.15% | $1.74 | $1.75 | $1.66 | 638.40K |
| 2026-08-28 | $1.74 | 0.00% | $1.73 | $1.75 | $1.70 | 357.70K |
| 2026-08-27 | $1.74 | -0.57% | $1.76 | $1.76 | $1.70 | 526.10K |
| 2026-08-26 | $1.75 | +0.57% | $1.74 | $1.75 | $1.68 | 376.50K |
| 2026-08-25 | $1.74 | +4.19% | $1.68 | $1.75 | $1.68 | 678.20K |
| 2026-08-24 | $1.67 | -7.22% | $1.81 | $1.81 | $1.66 | 792.60K |
| 2026-08-21 | $1.80 | -2.17% | $1.84 | $1.87 | $1.78 | 563.10K |
| 2026-08-20 | $1.84 | -3.66% | $1.88 | $1.92 | $1.83 | 732.80K |
| 2026-08-19 | $1.91 | +6.70% | $1.80 | $1.95 | $1.80 | 604.80K |
| 2026-08-18 | $1.79 | +4.07% | $1.73 | $1.80 | $1.73 | 642.30K |
| 2026-08-17 | $1.72 | -3.91% | $1.77 | $1.77 | $1.70 | 655.50K |
| 2026-08-14 | $1.79 | +1.70% | $1.76 | $1.81 | $1.72 | 547.60K |
| 2026-08-13 | $1.76 | -2.76% | $1.80 | $1.86 | $1.75 | 789.30K |
| 2026-08-12 | $1.81 | -4.23% | $1.89 | $1.93 | $1.76 | 883.60K |
| 2026-08-11 | $1.89 | +1.61% | $1.86 | $1.90 | $1.76 | 974.30K |
| 2026-08-10 | $1.86 | 0.00% | $1.87 | $2.01 | $1.85 | 1.17M |
| 2026-08-07 | $1.86 | -22.82% | $1.75 | $1.88 | $1.54 | 4.86M |
| 2026-08-06 | $2.41 | +1.69% | $2.37 | $2.43 | $2.34 | 727.70K |
| 2026-08-05 | $2.37 | 0.00% | $2.38 | $2.40 | $2.32 | 660.70K |
| 2026-08-04 | $2.37 | +1.28% | $2.37 | $2.42 | $2.35 | 831.60K |
| 2026-08-03 | $2.34 | -1.27% | $2.40 | $2.45 | $2.32 | 780.60K |
| 2026-07-31 | $2.37 | -3.27% | $2.48 | $2.48 | $2.30 | 1.06M |
| 2026-07-30 | $2.45 | -2.78% | $2.51 | $2.52 | $2.39 | 538.70K |
| 2026-07-29 | $2.52 | -0.40% | $2.54 | $2.58 | $2.47 | 419.90K |
| 2026-07-28 | $2.53 | -0.78% | $2.57 | $2.61 | $2.53 | 300.00K |
| 2026-07-27 | $2.55 | +6.69% | $2.41 | $2.60 | $2.41 | 411.00K |
| 2026-07-24 | $2.39 | -1.65% | $2.43 | $2.44 | $2.32 | 1.18M |
| 2026-07-23 | $2.43 | -1.62% | $2.45 | $2.48 | $2.35 | 783.00K |
| 2026-07-22 | $2.47 | -7.84% | $2.67 | $2.67 | $2.41 | 739.90K |
| 2026-07-21 | $2.68 | +1.90% | $2.61 | $2.69 | $2.61 | 523.80K |
| 2026-07-20 | $2.63 | +0.38% | $2.62 | $2.65 | $2.55 | 403.40K |
| 2026-07-17 | $2.62 | -1.87% | $2.61 | $2.68 | $2.58 | 542.80K |
| 2026-07-16 | $2.67 | +7.23% | $2.49 | $2.68 | $2.49 | 849.80K |
| 2026-07-15 | $2.49 | +6.41% | $2.34 | $2.54 | $2.32 | 796.50K |
| 2026-07-14 | $2.34 | +3.08% | $2.27 | $2.35 | $2.23 | 1.20M |
| 2026-07-13 | $2.27 | -5.42% | $2.40 | $2.40 | $2.23 | 1.03M |
| 2026-07-10 | $2.40 | -2.44% | $2.47 | $2.47 | $2.36 | 1.34M |
| 2026-07-09 | $2.46 | -0.40% | $2.47 | $2.52 | $2.43 | 331.20K |
| 2026-07-08 | $2.47 | -1.20% | $2.47 | $2.53 | $2.39 | 658.40K |
| 2026-07-07 | $2.50 | +0.81% | $2.48 | $2.59 | $2.41 | 555.80K |
| 2026-07-06 | $2.48 | +5.08% | $2.37 | $2.48 | $2.35 | 656.00K |
| 2026-07-02 | $2.36 | -3.28% | $2.44 | $2.48 | $2.34 | 758.00K |
| 2026-07-01 | $2.44 | +0.41% | $2.43 | $2.47 | $2.35 | 510.30K |
| 2026-06-30 | $2.43 | +0.41% | $2.39 | $2.43 | $2.31 | 599.00K |
| 2026-06-29 | $2.42 | -0.41% | $2.44 | $2.47 | $2.36 | 549.20K |
| 2026-06-26 | $2.43 | 0.00% | $2.41 | $2.46 | $2.38 | 2.84M |
| 2026-06-25 | $2.43 | -0.41% | $2.43 | $2.52 | $2.41 | 473.40K |
| 2026-06-24 | $2.44 | +0.41% | $2.43 | $2.55 | $2.43 | 551.20K |
| 2026-06-23 | $2.43 | 0.00% | $2.42 | $2.45 | $2.32 | 1.01M |
| 2026-06-22 | $2.43 | -0.41% | $2.44 | $2.48 | $2.38 | 539.70K |
| 2026-06-18 | $2.44 | +4.27% | $2.36 | $2.45 | $2.36 | 681.80K |
| 2026-06-17 | $2.34 | -2.50% | $2.37 | $2.46 | $2.32 | 758.60K |
| 2026-06-16 | $2.40 | -0.41% | $2.42 | $2.42 | $2.31 | 501.00K |
| 2026-06-15 | $2.41 | +2.99% | $2.38 | $2.44 | $2.35 | 1.12M |
| 2026-06-12 | $2.34 | -1.68% | $2.39 | $2.42 | $2.32 | 760.80K |
| 2026-06-11 | $2.38 | -3.64% | $2.44 | $2.46 | $2.34 | 834.10K |
| 2026-06-10 | $2.47 | -0.40% | $2.46 | $2.58 | $2.44 | 503.20K |
| 2026-06-09 | $2.48 | +4.20% | $2.38 | $2.53 | $2.38 | 519.40K |
| 2026-06-08 | $2.38 | -1.65% | $2.41 | $2.44 | $2.34 | 438.20K |
| 2026-06-05 | $2.42 | -2.42% | $2.45 | $2.51 | $2.41 | 673.60K |
| 2026-06-04 | $2.48 | +6.44% | $2.34 | $2.49 | $2.33 | 1.19M |
| 2026-06-03 | $2.33 | +4.02% | $2.25 | $2.37 | $2.21 | 809.30K |
| 2026-06-02 | $2.24 | -5.08% | $2.32 | $2.32 | $2.18 | 878.70K |
| 2026-06-01 | $2.36 | -8.17% | $2.56 | $2.56 | $2.34 | 956.40K |
| 2026-05-29 | $2.57 | -1.91% | $2.61 | $2.68 | $2.55 | 928.90K |
| 2026-05-28 | $2.62 | -1.50% | $2.61 | $2.66 | $2.54 | 1.55M |
| 2026-05-27 | $2.66 | 0.00% | $2.62 | $2.72 | $2.61 | 1.99M |