Get the Stockscreener App
5.13
0.48%
-0.05
Organogenesis Holdings Inc Stock (ORGO) Price History
The historical daily chart and data for Organogenesis Holdings Inc stock (ORGO), show that the latest closing stock price as of December 01, 2025, is $5.13.
- Organogenesis Holdings Inc all-time high stock price is $310.90, occurred on January 09, 2019.
- The lowest Organogenesis Holdings Inc stock price recorded was $1.795 on April 26, 2023. Since then, Organogenesis Holdings Inc's stock price has risen over 185.79% to $5.13 now.
- The 52-week high stock price for ORGO is $7.0771, representing a 37.96% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for ORGO is $2.6101, indicating a -49.12% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Organogenesis Holdings Inc (ORGO) stock in the beginning of 2024 was $9.55. The stock closed the year at $2.69, a loss of over -71.83% for the year.
The table below shows more information about ORGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $5.21 | $5.09 | $0.115 | 238,129.0 | -0.87% |
| Nov 28, 2025 | $5.43 | $5.11 | $0.32 | 434,546.0 | -4.43% |
| Nov 26, 2025 | $5.44 | $5.15 | $0.29 | 1,027,783.0 | +2.65% |
| Nov 25, 2025 | $5.57 | $5.18 | $0.385 | 909,375.0 | -2.04% |
| Nov 24, 2025 | $5.65 | $5.24 | $0.408 | 2,003,271.0 | -3.58% |
| Nov 21, 2025 | $5.69 | $5.13 | $0.559 | 2,633,297.0 | +9.18% |
| Nov 20, 2025 | $5.83 | $5.12 | $0.71 | 1,690,032.0 | -0.19% |
| Nov 19, 2025 | $5.56 | $5.09 | $0.47 | 1,591,991.0 | -7.07% |
| Nov 18, 2025 | $5.99 | $5.40 | $0.59 | 1,720,341.0 | -7.85% |
| Nov 17, 2025 | $6.20 | $5.92 | $0.28 | 1,572,230.0 | -1.80% |
| Nov 14, 2025 | $6.32 | $5.91 | $0.41 | 1,160,014.0 | -1.77% |
| Nov 13, 2025 | $6.53 | $6.06 | $0.47 | 1,079,524.0 | -4.17% |
| Nov 12, 2025 | $6.56 | $6.17 | $0.39 | 1,409,099.0 | -0.31% |
| Nov 11, 2025 | $7.08 | $6.28 | $0.7971 | 2,253,160.0 | -0.61% |
| Nov 10, 2025 | $6.60 | $5.71 | $0.8866 | 4,370,699.0 | +16.16% |
| Nov 07, 2025 | $6.20 | $4.99 | $1.21 | 32,963,393.0 | +44.73% |
| Nov 06, 2025 | $4.04 | $3.84 | $0.2041 | 575,508.0 | -2.02% |
| Nov 05, 2025 | $4.08 | $3.85 | $0.22 | 1,992,727.0 | +2.32% |
| Nov 04, 2025 | $4.07 | $3.84 | $0.23 | 367,582.0 | -3.00% |
| Nov 03, 2025 | $4.30 | $3.94 | $0.36 | 1,644,353.0 | -5.88% |
Organogenesis Holdings Inc Stock (ORGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organogenesis Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organogenesis Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organogenesis Holdings Inc Stock (ORGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $7.08 | $3.84 | $3.24 | 61,637,054.0 | +20.82% |
| Oct, 2025 | $4.41 | $3.84 | $0.565 | 13,775,556.0 | +0.71% |
| Sep, 2025 | $5.20 | $3.94 | $1.25 | 17,935,700.0 | -18.06% |
| Aug, 2025 | $5.17 | $3.58 | $1.59 | 14,075,952.0 | +11.47% |
| Jul, 2025 | $5.15 | $3.59 | $1.56 | 17,925,734.0 | +26.23% |
| Jun, 2025 | $3.77 | $2.61 | $1.16 | 20,767,449.0 | +33.58% |
| May, 2025 | $5.55 | $2.73 | $2.82 | 35,038,257.0 | -44.20% |
| Apr, 2025 | $4.92 | $3.52 | $1.40 | 30,704,310.0 | +13.66% |
| Mar, 2025 | $6.71 | $4.24 | $2.47 | 31,107,195.0 | -30.43% |
| Feb, 2025 | $6.40 | $3.07 | $3.33 | 65,506,445.0 | +68.75% |
| Jan, 2025 | $3.85 | $2.88 | $0.975 | 10,558,931.0 | +15.00% |
Organogenesis Holdings Inc Stock (ORGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.01 | $3.02 | $0.995 | 17,581,326.0 | -18.35% |
| Nov, 2024 | $4.57 | $2.75 | $1.82 | 15,663,371.0 | +39.71% |
| Oct, 2024 | $3.26 | $2.75 | $0.505 | 9,387,300.0 | -3.15% |
| Sep, 2024 | $3.00 | $2.46 | $0.55 | 9,050,597.0 | -0.69% |
| Aug, 2024 | $3.12 | $2.28 | $0.84 | 15,696,556.0 | -4.64% |
| Jul, 2024 | $3.27 | $2.64 | $0.635 | 17,636,656.0 | +7.86% |
| Jun, 2024 | $2.84 | $2.36 | $0.48 | 23,509,143.0 | +1.82% |
| May, 2024 | $3.14 | $2.21 | $0.93 | 27,885,138.0 | +17.02% |
| Apr, 2024 | $3.06 | $2.17 | $0.90 | 24,676,127.0 | -17.25% |
| Mar, 2024 | $3.39 | $2.52 | $0.87 | 15,987,922.0 | -20.45% |
| Feb, 2024 | $3.86 | $3.18 | $0.68 | 9,889,760.0 | +8.18% |
| Jan, 2024 | $4.71 | $3.29 | $1.42 | 14,550,803.0 | -19.32% |
Organogenesis Holdings Inc Stock (ORGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.49 | $2.51 | $1.98 | 18,349,191.0 | +60.39% |
| Nov, 2023 | $2.72 | $1.96 | $0.76 | 27,554,554.0 | +13.84% |
| Oct, 2023 | $3.19 | $2.08 | $1.11 | 11,332,977.0 | -29.56% |
| Sep, 2023 | $3.48 | $2.29 | $1.19 | 15,376,502.0 | +13.57% |
| Aug, 2023 | $4.42 | $2.30 | $2.12 | 26,642,417.0 | -34.43% |
| Jul, 2023 | $4.50 | $3.02 | $1.48 | 14,243,340.0 | +28.61% |
| Jun, 2023 | $4.35 | $3.27 | $1.08 | 17,973,203.0 | -8.54% |
| May, 2023 | $4.17 | $1.88 | $2.29 | 33,496,845.0 | +77.07% |
| Apr, 2023 | $2.24 | $1.79 | $0.445 | 9,988,255.0 | -3.76% |
| Mar, 2023 | $2.93 | $1.85 | $1.08 | 54,668,448.0 | -13.06% |
| Feb, 2023 | $3.00 | $2.28 | $0.72 | 13,602,599.0 | -4.30% |
| Jan, 2023 | $2.90 | $2.41 | $0.495 | 13,217,126.0 | -4.83% |
3.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):