Get the Stockscreener App
3.9876
0.25%
-0.0124
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 November 04, 2025, is $3.9876.
- 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 122.15% to $3.9876 now.
- The 52-week high stock price for ORGO is $6.71, representing a 68.27% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for ORGO is $2.6101, indicating a -34.54% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $4.07 | $3.96 | $0.105 | 127,833.0 | -0.25% |
| Nov 03, 2025 | $4.30 | $3.94 | $0.36 | 1,644,353.0 | -5.88% |
| Oct 31, 2025 | $4.28 | $4.15 | $0.13 | 312,027.0 | +0.47% |
| Oct 30, 2025 | $4.29 | $4.15 | $0.145 | 1,427,472.0 | +1.44% |
| Oct 29, 2025 | $4.39 | $4.13 | $0.26 | 596,593.0 | -0.48% |
| Oct 28, 2025 | $4.37 | $4.19 | $0.175 | 842,072.0 | -2.10% |
| Oct 27, 2025 | $4.34 | $4.22 | $0.12 | 1,941,278.0 | +0.47% |
| Oct 24, 2025 | $4.39 | $4.13 | $0.259 | 446,257.0 | +3.65% |
| Oct 23, 2025 | $4.24 | $4.08 | $0.155 | 518,972.0 | +0.74% |
| Oct 22, 2025 | $4.14 | $4.03 | $0.115 | 395,195.0 | +0.25% |
| Oct 21, 2025 | $4.17 | $4.04 | $0.13 | 364,930.0 | -0.25% |
| Oct 20, 2025 | $4.13 | $4.02 | $0.115 | 378,344.0 | +0.99% |
| Oct 17, 2025 | $4.11 | $3.97 | $0.14 | 288,426.0 | -0.49% |
| Oct 16, 2025 | $4.21 | $4.05 | $0.16 | 712,789.0 | -0.25% |
| Oct 15, 2025 | $4.12 | $4.01 | $0.105 | 432,827.0 | +1.75% |
| Oct 14, 2025 | $4.06 | $3.84 | $0.22 | 324,432.0 | +1.27% |
| Oct 13, 2025 | $4.05 | $3.93 | $0.1167 | 287,568.0 | -0.25% |
| Oct 10, 2025 | $4.10 | $3.89 | $0.21 | 546,467.0 | -1.98% |
| Oct 09, 2025 | $4.13 | $3.96 | $0.175 | 511,738.0 | -2.18% |
| Oct 08, 2025 | $4.20 | $4.08 | $0.12 | 404,670.0 | -0.24% |
| Oct 07, 2025 | $4.22 | $4.02 | $0.1997 | 469,418.0 | -1.43% |
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 | $4.30 | $3.94 | $0.36 | 1,772,186.0 | -6.12% |
| 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% |
0.25%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):