Get the Stockscreener App
2.51
6.81%
+0.16
Pre-market:
2.86
0.35
+13.94%
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 May 01, 2024, is $2.51.
- 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 39.83% to $2.51 now.
- The 52-week high stock price for ORGO is $4.705, representing a 87.45% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for ORGO is $1.91, indicating a -23.90% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Organogenesis Holdings Inc (ORGO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $2.57 | $2.35 | $0.215 | 461,510.0 | +6.81% |
| Apr 30, 2024 | $2.44 | $2.35 | $0.0883 | 259,065.0 | -4.28% |
| Apr 29, 2024 | $2.48 | $2.32 | $0.1642 | 882,611.0 | +4.47% |
| Apr 26, 2024 | $2.39 | $2.26 | $0.1299 | 903,518.0 | +2.84% |
| Apr 25, 2024 | $2.95 | $2.17 | $0.785 | 2,555,044.0 | -23.32% |
| Apr 24, 2024 | $3.04 | $2.93 | $0.11 | 2,971,333.0 | +0.00% |
| Apr 23, 2024 | $3.06 | $2.94 | $0.125 | 630,523.0 | +0.34% |
| Apr 22, 2024 | $3.04 | $2.90 | $0.14 | 1,733,409.0 | +2.41% |
| Apr 19, 2024 | $2.91 | $2.81 | $0.10 | 413,918.0 | +1.40% |
| Apr 18, 2024 | $2.88 | $2.77 | $0.11 | 778,500.0 | +2.51% |
| Apr 17, 2024 | $2.92 | $2.77 | $0.15 | 794,171.0 | -2.45% |
| Apr 16, 2024 | $2.90 | $2.75 | $0.15 | 949,637.0 | +3.62% |
| Apr 15, 2024 | $2.92 | $2.76 | $0.155 | 722,323.0 | -4.17% |
| Apr 12, 2024 | $3.02 | $2.79 | $0.23 | 404,580.0 | -4.00% |
| Apr 11, 2024 | $3.03 | $2.94 | $0.095 | 312,184.0 | +1.69% |
| Apr 10, 2024 | $2.97 | $2.75 | $0.22 | 1,073,411.0 | +1.03% |
| Apr 09, 2024 | $3.06 | $2.89 | $0.175 | 887,281.0 | -1.35% |
| Apr 08, 2024 | $3.03 | $2.85 | $0.18 | 463,776.0 | +4.59% |
| Apr 05, 2024 | $2.90 | $2.74 | $0.16 | 5,333,944.0 | +1.07% |
| Apr 04, 2024 | $2.92 | $2.71 | $0.205 | 709,159.0 | +1.08% |
| Apr 03, 2024 | $2.79 | $2.56 | $0.23 | 894,152.0 | +6.13% |
| Apr 02, 2024 | $2.84 | $2.54 | $0.30 | 749,744.0 | -6.79% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.57 | $2.35 | $0.215 | 461,510.0 | +0.00% |
| Apr, 2024 | $3.06 | $2.17 | $0.90 | 25,137,637.0 | -11.62% |
| 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% |
Organogenesis Holdings Inc Stock (ORGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.80 | $2.46 | $0.345 | 14,066,851.0 | -1.82% |
| Nov, 2022 | $3.40 | $2.23 | $1.17 | 13,232,712.0 | -16.46% |
| Oct, 2022 | $3.44 | $3.04 | $0.40 | 9,870,119.0 | +1.23% |
| Sep, 2022 | $3.76 | $3.08 | $0.6775 | 29,058,445.0 | -9.75% |
| Aug, 2022 | $6.52 | $3.56 | $2.96 | 25,095,598.0 | -37.46% |
| Jul, 2022 | $5.96 | $4.88 | $1.08 | 13,602,199.0 | +17.62% |
| Jun, 2022 | $5.75 | $4.62 | $1.13 | 22,254,804.0 | -13.01% |
| May, 2022 | $7.52 | $5.30 | $2.22 | 25,296,104.0 | -12.89% |
| Apr, 2022 | $8.27 | $6.23 | $2.04 | 16,379,996.0 | -15.49% |
| Mar, 2022 | $9.27 | $7.06 | $2.21 | 31,056,263.0 | +2.42% |
| Feb, 2022 | $8.09 | $6.37 | $1.72 | 20,089,634.0 | -3.25% |
| Jan, 2022 | $9.67 | $6.69 | $2.98 | 14,601,930.0 | -16.77% |
0.08%
1.28%
Cap:
|
Volume (24h):